| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | CNY | 32.9467 | 33.7 | 32.3533 | 32.5067 | 32.5067 | -0.4 (-1.22%) | 2,836,114 |
| 6 Sep 2021 | CNY | 32.3333 | 32.9533 | 31.9267 | 32.9067 | 32.9067 | +0.993 (+3.11%) | 3,069,477 |
| 3 Sep 2021 | CNY | 31.3267 | 32.28 | 31.1333 | 31.9133 | 31.9133 | +0.427 (+1.35%) | 2,009,652 |
| 2 Sep 2021 | CNY | 30.88 | 31.6133 | 30.88 | 31.4867 | 31.4867 | +0.333 (+1.07%) | 1,563,600 |
| 1 Sep 2021 | CNY | 32.1267 | 32.1267 | 30.7467 | 31.1533 | 31.1533 | -0.973 (-3.03%) | 2,254,645 |
| 31 Aug 2021 | CNY | 32.1067 | 32.3333 | 31.1133 | 32.1267 | 32.1267 | -0.247 (-0.76%) | 2,496,748 |
| 30 Aug 2021 | CNY | 32.4 | 33.2667 | 31.38 | 32.3733 | 32.3733 | +0.293 (+0.91%) | 3,280,534 |
| 27 Aug 2021 | CNY | 32.3933 | 32.6133 | 31.5733 | 32.08 | 32.08 | -0.98 (-2.96%) | 3,464,386 |
| 26 Aug 2021 | CNY | 31.7267 | 33.9467 | 31.7267 | 33.06 | 33.06 | +1.353 (+4.27%) | 6,074,154 |
| 25 Aug 2021 | CNY | 31 | 33.2 | 31 | 31.7067 | 31.7067 | +1.267 (+4.16%) | 3,802,596 |
| 24 Aug 2021 | CNY | 30.14 | 30.46 | 29.82 | 30.44 | 30.44 | +0.3 (+1.00%) | 1,949,970 |
| 23 Aug 2021 | CNY | 29.58 | 30.2 | 29.2533 | 30.14 | 30.14 | +0.62 (+2.10%) | 2,215,821 |
| 20 Aug 2021 | CNY | 30.5133 | 30.66 | 29.14 | 29.52 | 29.52 | -2.027 (-6.42%) | 3,750,135 |
| 19 Aug 2021 | CNY | 31.8 | 34 | 31.5067 | 31.5467 | 31.5467 | +0.32 (+1.02%) | 5,432,031 |
| 18 Aug 2021 | CNY | 30.4667 | 31.9667 | 30.2 | 31.2267 | 31.2267 | +0.627 (+2.05%) | 3,623,826 |
| 17 Aug 2021 | CNY | 30.0467 | 31.4467 | 29.8 | 30.6 | 30.6 | +0.053 (+0.17%) | 3,894,385 |
| 16 Aug 2021 | CNY | 29.3333 | 31.3467 | 29.3333 | 30.5467 | 30.5467 | +1.487 (+5.12%) | 4,352,983 |
| 13 Aug 2021 | CNY | 29.12 | 29.7267 | 28.9867 | 29.06 | 29.06 | -0.233 (-0.80%) | 1,426,800 |
| 12 Aug 2021 | CNY | 30.18 | 30.18 | 29.2933 | 29.2933 | 29.2933 | -0.74 (-2.46%) | 2,009,895 |
| 11 Aug 2021 | CNY | 30.92 | 31 | 29.9 | 30.0333 | 30.0333 | -0.533 (-1.75%) | 2,877,885 |
| 10 Aug 2021 | CNY | 29.82 | 30.6 | 29.6667 | 30.5667 | 30.5667 | +0.68 (+2.28%) | 2,149,897 |
| 9 Aug 2021 | CNY | 29.4267 | 30.14 | 28.9867 | 29.8867 | 29.8867 | +0.62 (+2.12%) | 1,537,650 |
| 6 Aug 2021 | CNY | 29.66 | 30.22 | 29.1667 | 29.2667 | 29.2667 | -0.333 (-1.13%) | 1,266,724 |
| 5 Aug 2021 | CNY | 30.6667 | 30.7067 | 29.2 | 29.6 | 29.6 | -1.413 (-4.56%) | 2,116,477 |
| 4 Aug 2021 | CNY | 30.5267 | 31.2867 | 30.1467 | 31.0133 | 31.0133 | +0.947 (+3.15%) | 2,391,898 |
| 3 Aug 2021 | CNY | 30.2 | 30.62 | 29.6667 | 30.0667 | 30.0667 | -0.153 (-0.51%) | 2,041,180 |
| 2 Aug 2021 | CNY | 29.5867 | 30.6467 | 29.2 | 30.22 | 30.22 | +0.507 (+1.71%) | 1,559,295 |
| 30 Jul 2021 | CNY | 29.2267 | 30.1333 | 28.34 | 29.7133 | 29.7133 | +0.433 (+1.48%) | 2,031,256 |
| 29 Jul 2021 | CNY | 28.6667 | 29.72 | 28.6667 | 29.28 | 29.28 | +1.053 (+3.73%) | 1,870,222 |
| 28 Jul 2021 | CNY | 29.2667 | 29.4733 | 27.8667 | 28.2267 | 28.2267 | -1.04 (-3.55%) | 1,840,351 |
