| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 35.05 | 35.2667 | 34.3778 | 34.9111 | 34.9111 | -0.144 (-0.41%) | 1,114,830 |
| 13 Sep 2021 | CNY | 34.8222 | 35.9889 | 34.1722 | 35.0556 | 35.0556 | +0.283 (+0.82%) | 2,351,467 |
| 10 Sep 2021 | CNY | 34.5167 | 35.3 | 33.3333 | 34.7722 | 34.7722 | +0.267 (+0.77%) | 1,882,434 |
| 9 Sep 2021 | CNY | 34.3333 | 34.9444 | 34.1278 | 34.5056 | 34.5056 | +0.067 (+0.19%) | 1,060,839 |
| 8 Sep 2021 | CNY | 34.4444 | 34.6 | 33.9278 | 34.4389 | 34.4389 | +0.106 (+0.31%) | 1,399,680 |
| 7 Sep 2021 | CNY | 34.5167 | 35.8222 | 34.0111 | 34.3333 | 34.3333 | +0.05 (+0.15%) | 1,537,399 |
| 6 Sep 2021 | CNY | 35 | 35.3333 | 33.9833 | 34.2833 | 34.2833 | -1.106 (-3.12%) | 1,346,623 |
| 3 Sep 2021 | CNY | 35.1 | 35.7833 | 34.7611 | 35.3889 | 35.3889 | +0.111 (+0.31%) | 1,391,040 |
| 2 Sep 2021 | CNY | 36.2222 | 36.5611 | 35.1667 | 35.2778 | 35.2778 | -1.311 (-3.58%) | 2,024,179 |
| 1 Sep 2021 | CNY | 36.2222 | 37.75 | 36.0944 | 36.5889 | 36.5889 | +0.144 (+0.40%) | 3,666,033 |
| 31 Aug 2021 | CNY | 32.8611 | 37.5389 | 32.5445 | 36.4444 | 36.4444 | +3.622 (+11.04%) | 4,814,078 |
| 30 Aug 2021 | CNY | 34.1667 | 34.4333 | 32.6722 | 32.8222 | 32.8222 | -1.589 (-4.62%) | 1,671,354 |
| 27 Aug 2021 | CNY | 34.6222 | 35.2389 | 33.3389 | 34.4111 | 34.4111 | -0.189 (-0.55%) | 2,417,400 |
| 26 Aug 2021 | CNY | 33.0889 | 34.8889 | 33.05 | 34.6 | 34.6 | +0.939 (+2.79%) | 2,984,502 |
| 25 Aug 2021 | CNY | 32.2 | 33.7222 | 30.85 | 33.6611 | 33.6611 | +1.161 (+3.57%) | 2,966,220 |
| 24 Aug 2021 | CNY | 32.6278 | 33.05 | 32.3611 | 32.5 | 32.5 | +0.005 (+0.02%) | 1,540,800 |
| 23 Aug 2021 | CNY | 32.2667 | 32.8889 | 31.7222 | 32.4945 | 32.4945 | +0.261 (+0.81%) | 1,899,212 |
| 20 Aug 2021 | CNY | 32.1167 | 32.5 | 31.1167 | 32.2333 | 32.2333 | +0.128 (+0.40%) | 1,307,880 |
| 19 Aug 2021 | CNY | 32.1111 | 32.6556 | 31.3889 | 32.1056 | 32.1056 | -0.05 (-0.16%) | 1,667,214 |
| 18 Aug 2021 | CNY | 31.8611 | 32.9611 | 31.85 | 32.1556 | 32.1556 | +0.294 (+0.92%) | 1,196,460 |
| 17 Aug 2021 | CNY | 33.8889 | 33.8889 | 31.8611 | 31.8611 | 31.8611 | -1.756 (-5.22%) | 1,929,436 |
| 16 Aug 2021 | CNY | 33.1778 | 33.7667 | 32.8611 | 33.6167 | 33.6167 | +0.217 (+0.65%) | 1,729,616 |
| 13 Aug 2021 | CNY | 32.7222 | 33.8667 | 32.45 | 33.4 | 33.4 | +0.444 (+1.35%) | 2,817,478 |
| 12 Aug 2021 | CNY | 31.7 | 33.0556 | 31.4167 | 32.9556 | 32.9556 | +0.7 (+2.17%) | 2,846,716 |
| 11 Aug 2021 | CNY | 30.8667 | 32.3111 | 30.5556 | 32.2556 | 32.2556 | +1.056 (+3.38%) | 3,188,520 |
| 10 Aug 2021 | CNY | 31.8778 | 32 | 30.7722 | 31.2 | 31.2 | -0.339 (-1.07%) | 3,289,224 |
| 9 Aug 2021 | CNY | 33.4556 | 34.0389 | 31.5 | 31.5389 | 31.5389 | -2.35 (-6.93%) | 3,526,385 |
| 6 Aug 2021 | CNY | 33.2889 | 34.6 | 32.3 | 33.8889 | 33.8889 | +0.394 (+1.18%) | 3,682,377 |
| 5 Aug 2021 | CNY | 32.5722 | 33.6111 | 31.5556 | 33.4945 | 33.4945 | +0.928 (+2.85%) | 3,313,080 |
| 4 Aug 2021 | CNY | 30.2833 | 34.1722 | 30.2278 | 32.5667 | 32.5667 | +2.011 (+6.58%) | 4,639,055 |
