| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 33.8 | 33.88 | 32.8 | 33.36 | 33.36 | -0.13 (-0.39%) | 1,625,203 |
| 20 Aug 2021 | CNY | 33.12 | 33.89 | 32.18 | 33.49 | 33.49 | +0.23 (+0.69%) | 2,189,006 |
| 19 Aug 2021 | CNY | 33.65 | 33.82 | 33.01 | 33.26 | 33.26 | -0.14 (-0.42%) | 1,337,386 |
| 18 Aug 2021 | CNY | 33.77 | 34.03 | 32.94 | 33.4 | 33.4 | -0.02 (-0.06%) | 1,357,300 |
| 17 Aug 2021 | CNY | 34.45 | 34.98 | 33.36 | 33.42 | 33.42 | -1.02 (-2.96%) | 1,703,700 |
| 16 Aug 2021 | CNY | 34.15 | 34.72 | 33.7 | 34.44 | 34.44 | +0.44 (+1.29%) | 1,364,692 |
| 13 Aug 2021 | CNY | 33.72 | 34.27 | 33.57 | 34 | 34 | +0.08 (+0.24%) | 1,283,535 |
| 12 Aug 2021 | CNY | 34.51 | 34.82 | 33.88 | 33.92 | 33.92 | -0.61 (-1.77%) | 1,789,326 |
| 11 Aug 2021 | CNY | 35.59 | 35.59 | 34.5 | 34.53 | 34.53 | -1.1 (-3.09%) | 2,613,947 |
| 10 Aug 2021 | CNY | 35.38 | 36.1 | 34.75 | 35.63 | 35.63 | -0.02 (-0.06%) | 3,053,491 |
| 9 Aug 2021 | CNY | 33.54 | 36.29 | 33.16 | 35.65 | 35.65 | +2.01 (+5.98%) | 4,245,959 |
| 6 Aug 2021 | CNY | 33.82 | 33.88 | 32.71 | 33.64 | 33.64 | -0.18 (-0.53%) | 1,246,000 |
| 5 Aug 2021 | CNY | 33.99 | 34.16 | 33.43 | 33.82 | 33.82 | +0.12 (+0.36%) | 1,345,564 |
| 4 Aug 2021 | CNY | 34.51 | 34.57 | 33.6 | 33.7 | 33.7 | -0.87 (-2.52%) | 1,460,927 |
| 3 Aug 2021 | CNY | 33.98 | 34.77 | 33.64 | 34.57 | 34.57 | +0.31 (+0.90%) | 1,870,962 |
| 2 Aug 2021 | CNY | 33.05 | 34.38 | 32.38 | 34.26 | 34.26 | +0.83 (+2.48%) | 2,269,062 |
| 30 Jul 2021 | CNY | 33.3 | 33.49 | 32.15 | 33.43 | 33.43 | +0.42 (+1.27%) | 1,538,300 |
| 29 Jul 2021 | CNY | 32.57 | 33.35 | 32.48 | 33.01 | 33.01 | +0.87 (+2.71%) | 1,613,658 |
| 28 Jul 2021 | CNY | 33 | 33.04 | 31.34 | 32.14 | 32.14 | -0.96 (-2.90%) | 2,847,398 |
| 27 Jul 2021 | CNY | 33.69 | 34.2 | 33 | 33.1 | 33.1 | -0.44 (-1.31%) | 1,884,932 |
| 26 Jul 2021 | CNY | 34.8 | 34.8 | 32.86 | 33.54 | 33.54 | -1.01 (-2.92%) | 2,347,850 |
| 23 Jul 2021 | CNY | 35.22 | 35.5 | 34.21 | 34.55 | 34.55 | -0.57 (-1.62%) | 2,170,097 |
| 22 Jul 2021 | CNY | 35.35 | 35.35 | 34.68 | 35.12 | 35.12 | -0.24 (-0.68%) | 2,273,697 |
| 21 Jul 2021 | CNY | 35.4 | 36.6 | 35.2 | 35.36 | 35.36 | -0.05 (-0.14%) | 2,782,599 |
| 20 Jul 2021 | CNY | 35.89 | 35.98 | 34.3 | 35.41 | 35.41 | -0.89 (-2.45%) | 4,451,140 |
| 19 Jul 2021 | CNY | 38.04 | 38.04 | 34.29 | 36.3 | 36.3 | -1.75 (-4.60%) | 5,553,364 |
| 16 Jul 2021 | CNY | 38.36 | 38.66 | 37.93 | 38.05 | 38.05 | -0.31 (-0.81%) | 1,002,732 |
| 15 Jul 2021 | CNY | 38.51 | 39.26 | 38.03 | 38.36 | 38.36 | -0.67 (-1.72%) | 1,013,329 |
| 14 Jul 2021 | CNY | 38.95 | 39.54 | 38.48 | 39.03 | 39.03 | -0.71 (-1.79%) | 1,125,741 |
| 13 Jul 2021 | CNY | 39.88 | 40.74 | 39.1 | 39.74 | 39.74 | -0.74 (-1.83%) | 1,517,234 |
