| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | CNY | 35.41 | 36.16 | 35.26 | 35.66 | 35.66 | +0.05 (+0.14%) | 3,465,442 |
| 3 Sep 2021 | CNY | 35.35 | 36.44 | 35.14 | 35.61 | 35.61 | -0.05 (-0.14%) | 4,315,073 |
| 2 Sep 2021 | CNY | 34.6 | 35.85 | 34.37 | 35.66 | 35.66 | +0.78 (+2.24%) | 4,314,284 |
| 1 Sep 2021 | CNY | 36.28 | 36.28 | 34.55 | 34.88 | 34.88 | -2.16 (-5.83%) | 5,779,789 |
| 31 Aug 2021 | CNY | 36.7 | 38.77 | 36.7 | 37.04 | 37.04 | +0.7 (+1.93%) | 5,746,015 |
| 30 Aug 2021 | CNY | 36.35 | 37.19 | 35.5 | 36.34 | 36.34 | +0.04 (+0.11%) | 4,588,497 |
| 27 Aug 2021 | CNY | 38.9 | 39.33 | 36.12 | 36.3 | 36.3 | -1.9 (-4.97%) | 6,867,840 |
| 26 Aug 2021 | CNY | 39.5 | 39.95 | 38.02 | 38.2 | 38.2 | -2.6 (-6.37%) | 6,882,161 |
| 25 Aug 2021 | CNY | 39 | 41.23 | 38.33 | 40.8 | 40.8 | -1.5 (-3.55%) | 9,651,468 |
| 24 Aug 2021 | CNY | 47 | 49 | 42.21 | 42.3 | 42.3 | +2.02 (+5.01%) | 15,058,109 |
| 4 Aug 2021 | CNY | 40.66 | 40.77 | 40.26 | 40.28 | 40.28 | -0.71 (-1.73%) | 150 |
| 2 Aug 2021 | CNY | 41.2 | 41.61 | 40.99 | 40.99 | 40.99 | +1.23 (+3.09%) | 95 |
| 24 Jun 2021 | CNY | 39.9 | 40.01 | 39.76 | 39.76 | 39.76 | +0.32 (+0.81%) | 25 |
| 4 Jun 2021 | CNY | 39.36 | 39.55 | 39.34 | 39.44 | 39.44 | +1.66 (+4.39%) | 999 |
| 31 May 2021 | CNY | 37.88 | 38.11 | 37.78 | 37.78 | 37.78 | +0.92 (+2.50%) | 75 |
| 18 May 2021 | CNY | 37.03 | 37.04 | 36.8 | 36.86 | 36.86 | -2 (-5.15%) | 210 |
| 28 Apr 2021 | CNY | 38.83 | 39.06 | 38.83 | 38.86 | 38.86 | +0.85 (+2.24%) | 2 |
| 7 Apr 2021 | CNY | 37.75 | 38.02 | 37.62 | 38.01 | 38.01 | +0.41 (+1.09%) | 30 |
| 31 Mar 2021 | CNY | 37.8 | 38 | 37.6 | 37.6 | 37.6 | +0.6 (+1.62%) | 18 |
| 22 Mar 2021 | CNY | 35.6 | 37 | 35.4 | 37 | 37 | +0.2 (+0.54%) | 42 |
| 18 Mar 2021 | CNY | 37.2 | 37.2 | 36.8 | 36.8 | 36.8 | +0.4 (+1.10%) | 92 |
| 9 Mar 2021 | CNY | 36.2 | 36.4 | 36.2 | 36.4 | 36.4 | +0.4 (+1.11%) | 95 |
| 8 Mar 2021 | CNY | 35.4 | 36 | 35.4 | 36 | 36 | +1.6 (+4.65%) | 150 |
| 5 Mar 2021 | CNY | 35.2 | 35.4 | 34.4 | 34.4 | 34.4 | -2 (-5.49%) | 150 |
| 26 Feb 2021 | CNY | 36.2 | 36.6 | 36.2 | 36.4 | 36.4 | -0.8 (-2.15%) | 350 |
| 23 Feb 2021 | CNY | 36 | 37.2 | 36 | 37.2 | 37.2 | +1.4 (+3.91%) | 25 |
| 22 Feb 2021 | CNY | 34.8 | 35.8 | 34.8 | 35.8 | 35.8 | +1.2 (+3.47%) | 356 |
| 19 Feb 2021 | CNY | 34.2 | 34.8 | 34.2 | 34.6 | 34.6 | -0.6 (-1.70%) | 400 |
| 18 Feb 2021 | CNY | 34.8 | 35.6 | 34.8 | 35.2 | 35.2 | +0.2 (+0.57%) | 10 |
| 17 Feb 2021 | CNY | 35.6 | 38.2 | 34.8 | 35 | 35 | +0.2 (+0.57%) | 445 |
