| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 33.3235 | 33.9235 | 33.3177 | 33.7529 | 33.7529 | +0.282 (+0.84%) | 736,191 |
| 2 Sep 2021 | CNY | 33.2882 | 33.7353 | 33.2353 | 33.4706 | 33.4706 | +0.118 (+0.35%) | 679,660 |
| 1 Sep 2021 | CNY | 33.9353 | 33.9941 | 32.9471 | 33.3529 | 33.3529 | -0.582 (-1.72%) | 1,241,453 |
| 31 Aug 2021 | CNY | 33.9588 | 34.2529 | 33.6353 | 33.9353 | 33.9353 | -0.006 (-0.02%) | 931,521 |
| 30 Aug 2021 | CNY | 34.8941 | 35 | 33.9235 | 33.9412 | 33.9412 | -0.953 (-2.73%) | 1,375,470 |
| 27 Aug 2021 | CNY | 34.5059 | 34.9118 | 34.1177 | 34.8941 | 34.8941 | +0.394 (+1.14%) | 1,338,619 |
| 26 Aug 2021 | CNY | 35.6353 | 35.9765 | 34.4118 | 34.5 | 34.5 | -1.135 (-3.19%) | 2,055,810 |
| 25 Aug 2021 | CNY | 35.5294 | 35.6765 | 34.8647 | 35.6353 | 35.6353 | -0.041 (-0.12%) | 1,762,900 |
| 24 Aug 2021 | CNY | 36.1177 | 36.3059 | 35.4706 | 35.6765 | 35.6765 | -0.523 (-1.45%) | 2,062,547 |
| 23 Aug 2021 | CNY | 34.2941 | 36.4059 | 34.1177 | 36.2 | 36.2 | +1.877 (+5.47%) | 3,533,273 |
| 20 Aug 2021 | CNY | 35.1765 | 35.5882 | 33.8941 | 34.3235 | 34.3235 | -0.977 (-2.77%) | 1,820,530 |
| 19 Aug 2021 | CNY | 34.6177 | 35.5235 | 34.4706 | 35.3 | 35.3 | +0.418 (+1.20%) | 2,272,651 |
| 18 Aug 2021 | CNY | 34.5824 | 35.4 | 34.3 | 34.8824 | 34.8824 | +0.059 (+0.17%) | 2,203,832 |
| 17 Aug 2021 | CNY | 34.5588 | 35.7647 | 34.0177 | 34.8235 | 34.8235 | +0.265 (+0.77%) | 2,883,174 |
| 16 Aug 2021 | CNY | 33.7118 | 34.5765 | 33.4 | 34.5588 | 34.5588 | +1.112 (+3.32%) | 2,314,465 |
| 13 Aug 2021 | CNY | 33.3647 | 33.7471 | 33.3118 | 33.4471 | 33.4471 | -0.082 (-0.25%) | 1,052,379 |
| 12 Aug 2021 | CNY | 33.7882 | 34.1059 | 33.4412 | 33.5294 | 33.5294 | -0.465 (-1.37%) | 1,695,410 |
| 11 Aug 2021 | CNY | 34.9941 | 34.9941 | 33.8235 | 33.9941 | 33.9941 | -0.912 (-2.61%) | 2,478,295 |
| 10 Aug 2021 | CNY | 34.9294 | 35.1294 | 34.4824 | 34.9059 | 34.9059 | -0.018 (-0.05%) | 1,485,852 |
| 9 Aug 2021 | CNY | 34.1471 | 35.0647 | 34.1471 | 34.9235 | 34.9235 | +0.818 (+2.40%) | 1,616,936 |
| 6 Aug 2021 | CNY | 34.3765 | 34.3765 | 33.6882 | 34.1059 | 34.1059 | -0.129 (-0.38%) | 1,083,751 |
| 5 Aug 2021 | CNY | 33.1177 | 34.5294 | 33.0353 | 34.2353 | 34.2353 | +0.906 (+2.72%) | 1,922,870 |
| 4 Aug 2021 | CNY | 33.0765 | 33.5177 | 32.9412 | 33.3294 | 33.3294 | +0.253 (+0.76%) | 852,891 |
| 3 Aug 2021 | CNY | 32.8235 | 33.2706 | 32.8235 | 33.0765 | 33.0765 | +0.035 (+0.11%) | 1,079,532 |
| 2 Aug 2021 | CNY | 31.7941 | 33.2353 | 31.5059 | 33.0412 | 33.0412 | +1.247 (+3.92%) | 1,190,671 |
| 30 Jul 2021 | CNY | 32.0588 | 32.0588 | 31.4882 | 31.7941 | 31.7941 | -0.253 (-0.79%) | 797,915 |
| 29 Jul 2021 | CNY | 31.9824 | 32.1706 | 31.7941 | 32.0471 | 32.0471 | +0.353 (+1.11%) | 714,000 |
| 28 Jul 2021 | CNY | 32.2824 | 32.6118 | 30.9118 | 31.6941 | 31.6941 | -1.112 (-3.39%) | 1,091,940 |
| 27 Jul 2021 | CNY | 33.3471 | 33.7059 | 32.7765 | 32.8059 | 32.8059 | -0.071 (-0.21%) | 1,278,570 |
| 26 Jul 2021 | CNY | 32.8294 | 33.2177 | 32.1706 | 32.8765 | 32.8765 | +0.047 (+0.14%) | 1,234,880 |
