| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 30.7727 | 30.8182 | 29.7273 | 30.2546 | 30.2546 | -0.518 (-1.68%) | 1,438,495 |
| 19 Aug 2021 | CNY | 31.5455 | 32.5909 | 30.7091 | 30.7727 | 30.7727 | -1.1 (-3.45%) | 2,588,498 |
| 18 Aug 2021 | CNY | 30.8909 | 31.9364 | 30.6364 | 31.8727 | 31.8727 | +0.736 (+2.36%) | 1,942,358 |
| 17 Aug 2021 | CNY | 32.1455 | 32.7364 | 31 | 31.1364 | 31.1364 | -0.8 (-2.50%) | 2,561,053 |
| 16 Aug 2021 | CNY | 33.1545 | 33.1545 | 31.6636 | 31.9364 | 31.9364 | -0.473 (-1.46%) | 1,891,696 |
| 13 Aug 2021 | CNY | 32.8727 | 33.2818 | 32.1909 | 32.4091 | 32.4091 | -1.145 (-3.41%) | 2,387,424 |
| 12 Aug 2021 | CNY | 33.8 | 34.9545 | 33.0546 | 33.5546 | 33.5546 | +0.545 (+1.65%) | 4,412,116 |
| 11 Aug 2021 | CNY | 33.5546 | 34.0818 | 32.8727 | 33.0091 | 33.0091 | -0.991 (-2.91%) | 2,977,192 |
| 10 Aug 2021 | CNY | 33.6364 | 34.4818 | 33.3727 | 34 | 34 | +0.027 (+0.08%) | 3,040,067 |
| 9 Aug 2021 | CNY | 33.2273 | 34.4545 | 32.4545 | 33.9727 | 33.9727 | +1.336 (+4.09%) | 3,863,907 |
| 6 Aug 2021 | CNY | 33.5727 | 33.5727 | 32.3091 | 32.6364 | 32.6364 | -0.391 (-1.18%) | 2,116,217 |
| 5 Aug 2021 | CNY | 33.3636 | 33.8182 | 32.6273 | 33.0273 | 33.0273 | -0.391 (-1.17%) | 2,802,017 |
| 4 Aug 2021 | CNY | 33.2636 | 34.1818 | 32.7273 | 33.4182 | 33.4182 | +0.364 (+1.10%) | 4,084,657 |
| 3 Aug 2021 | CNY | 31.7455 | 34.4545 | 31.6091 | 33.0546 | 33.0546 | +0.964 (+3.00%) | 5,425,637 |
| 2 Aug 2021 | CNY | 29.7273 | 32.1727 | 29.5545 | 32.0909 | 32.0909 | +2.127 (+7.10%) | 3,153,318 |
| 30 Jul 2021 | CNY | 29.0364 | 30.6364 | 28.8182 | 29.9636 | 29.9636 | +0.927 (+3.19%) | 2,074,675 |
| 29 Jul 2021 | CNY | 28.8182 | 29.3455 | 28.7182 | 29.0364 | 29.0364 | +0.645 (+2.27%) | 1,686,132 |
| 28 Jul 2021 | CNY | 31.1818 | 31.5273 | 28.3455 | 28.3909 | 28.3909 | -3.227 (-10.21%) | 3,263,073 |
| 27 Jul 2021 | CNY | 31.6182 | 33.0546 | 31.5455 | 31.6182 | 31.6182 | -0.3 (-0.94%) | 3,477,250 |
| 26 Jul 2021 | CNY | 32 | 32.1909 | 31.1636 | 31.9182 | 31.9182 | -0.791 (-2.42%) | 2,551,133 |
| 23 Jul 2021 | CNY | 31.5818 | 33.4364 | 31.1273 | 32.7091 | 32.7091 | +1.082 (+3.42%) | 4,632,454 |
| 22 Jul 2021 | CNY | 31.5 | 31.9364 | 30.7273 | 31.6273 | 31.6273 | +0.155 (+0.49%) | 2,824,388 |
| 21 Jul 2021 | CNY | 31.3636 | 32.1818 | 31.0091 | 31.4727 | 31.4727 | +0.482 (+1.55%) | 2,605,897 |
| 20 Jul 2021 | CNY | 31.5545 | 31.8 | 30.6364 | 30.9909 | 30.9909 | -1.191 (-3.70%) | 2,814,674 |
| 19 Jul 2021 | CNY | 31.6727 | 32.2545 | 31.0636 | 32.1818 | 32.1818 | +0.836 (+2.67%) | 3,356,728 |
| 16 Jul 2021 | CNY | 33.0091 | 33.0091 | 31.3182 | 31.3455 | 31.3455 | -1.318 (-4.04%) | 3,740,446 |
| 15 Jul 2021 | CNY | 33.2727 | 34 | 32.3727 | 32.6636 | 32.6636 | -1.673 (-4.87%) | 5,685,887 |
| 14 Jul 2021 | CNY | 31.6273 | 37.7273 | 31.3909 | 34.3364 | 34.3364 | +2.736 (+8.66%) | 8,948,683 |
| 13 Jul 2021 | CNY | 31.7091 | 32.3546 | 31.1636 | 31.6 | 31.6 | -0.436 (-1.36%) | 3,228,065 |
| 12 Jul 2021 | CNY | 31.3636 | 32.6455 | 30.8 | 32.0364 | 32.0364 | +1.4 (+4.57%) | 5,438,885 |
