| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2021 | CNY | 33.9 | 34.78 | 33 | 33.41 | 33.41 | -0.65 (-1.91%) | 6,504,800 |
| 7 Sep 2021 | CNY | 33.4 | 34.38 | 33.08 | 34.06 | 34.06 | +0.32 (+0.95%) | 6,424,519 |
| 6 Sep 2021 | CNY | 33.33 | 34.2 | 32.88 | 33.74 | 33.74 | -1.27 (-3.63%) | 8,048,100 |
| 3 Sep 2021 | CNY | 37.4 | 37.66 | 35.01 | 35.01 | 35.01 | -3.89 (-10%) | 13,459,691 |
| 2 Sep 2021 | CNY | 38.8 | 40 | 37.34 | 38.9 | 38.9 | -0.4 (-1.02%) | 14,219,320 |
| 1 Sep 2021 | CNY | 36.93 | 39.3 | 35.3 | 39.3 | 39.3 | +3.57 (+9.99%) | 16,114,419 |
| 31 Aug 2021 | CNY | 34.49 | 37.84 | 34.49 | 35.73 | 35.73 | +1.33 (+3.87%) | 17,785,566 |
| 30 Aug 2021 | CNY | 34.99 | 36.12 | 33.96 | 34.4 | 34.4 | +1.56 (+4.75%) | 19,104,699 |
| 27 Aug 2021 | CNY | 31.84 | 34.79 | 31.44 | 32.84 | 32.84 | +1.21 (+3.83%) | 17,179,298 |
| 26 Aug 2021 | CNY | 30.84 | 32.68 | 30.51 | 31.63 | 31.63 | +1.33 (+4.39%) | 11,735,288 |
| 25 Aug 2021 | CNY | 29.2 | 30.4 | 28.45 | 30.3 | 30.3 | +0.9 (+3.06%) | 5,907,093 |
| 24 Aug 2021 | CNY | 29.46 | 30.5 | 29.11 | 29.4 | 29.4 | -0.49 (-1.64%) | 4,978,300 |
| 23 Aug 2021 | CNY | 27.72 | 30.4 | 27.72 | 29.89 | 29.89 | +2.01 (+7.21%) | 6,901,721 |
| 20 Aug 2021 | CNY | 28.62 | 28.62 | 27.3 | 27.88 | 27.88 | -0.8 (-2.79%) | 4,122,800 |
| 19 Aug 2021 | CNY | 29.7 | 30.31 | 27.95 | 28.68 | 28.68 | -1.91 (-6.24%) | 7,629,980 |
| 18 Aug 2021 | CNY | 31.83 | 31.83 | 29.8 | 30.59 | 30.59 | -1.41 (-4.41%) | 10,130,671 |
| 17 Aug 2021 | CNY | 30.2 | 32.79 | 30.2 | 32 | 32 | +2.19 (+7.35%) | 16,837,985 |
| 16 Aug 2021 | CNY | 30.4 | 30.65 | 29.65 | 29.81 | 29.81 | -0.48 (-1.58%) | 4,142,700 |
| 13 Aug 2021 | CNY | 28.9 | 30.66 | 28.5 | 30.29 | 30.29 | +1.34 (+4.63%) | 7,080,644 |
| 12 Aug 2021 | CNY | 29.38 | 29.49 | 28.61 | 28.95 | 28.95 | -0.3 (-1.03%) | 2,785,025 |
| 11 Aug 2021 | CNY | 29.29 | 29.59 | 28.73 | 29.25 | 29.25 | -0.35 (-1.18%) | 3,807,950 |
| 10 Aug 2021 | CNY | 29 | 30.3 | 29 | 29.6 | 29.6 | +0.59 (+2.03%) | 4,098,300 |
| 9 Aug 2021 | CNY | 29.29 | 29.4 | 28.3 | 29.01 | 29.01 | -0.81 (-2.72%) | 3,202,600 |
| 6 Aug 2021 | CNY | 29.36 | 30.06 | 28.84 | 29.82 | 29.82 | +0.48 (+1.64%) | 3,291,000 |
| 5 Aug 2021 | CNY | 30.43 | 30.43 | 28.77 | 29.34 | 29.34 | -0.84 (-2.78%) | 3,946,800 |
| 4 Aug 2021 | CNY | 28.58 | 30.77 | 28.5 | 30.18 | 30.18 | +1.13 (+3.89%) | 5,668,400 |
| 3 Aug 2021 | CNY | 30.98 | 31 | 28.86 | 29.05 | 29.05 | -2.02 (-6.50%) | 5,107,490 |
| 2 Aug 2021 | CNY | 30.16 | 32.3 | 29.8 | 31.07 | 31.07 | +1.45 (+4.90%) | 6,426,786 |
| 30 Jul 2021 | CNY | 29.9 | 30.6 | 29.16 | 29.62 | 29.62 | -0.17 (-0.57%) | 3,555,858 |
| 29 Jul 2021 | CNY | 29.2 | 29.92 | 28.39 | 29.79 | 29.79 | +1.8 (+6.43%) | 2,914,419 |
