| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 35.02 | 35.02 | 32.56 | 32.97 | 32.97 | -2.08 (-5.93%) | 5,480,106 |
| 16 Aug 2021 | CNY | 36.47 | 37.25 | 34.9 | 35.05 | 35.05 | -1.71 (-4.65%) | 4,423,895 |
| 13 Aug 2021 | CNY | 36.4 | 37.5 | 35.74 | 36.76 | 36.76 | +0.35 (+0.96%) | 3,888,000 |
| 12 Aug 2021 | CNY | 36.8 | 37.13 | 36.05 | 36.41 | 36.41 | -0.8 (-2.15%) | 3,888,851 |
| 11 Aug 2021 | CNY | 35.82 | 37.46 | 35.24 | 37.21 | 37.21 | +1.51 (+4.23%) | 5,758,962 |
| 10 Aug 2021 | CNY | 34.58 | 36 | 34.55 | 35.7 | 35.7 | +0.81 (+2.32%) | 3,663,221 |
| 9 Aug 2021 | CNY | 35.78 | 36.63 | 34.71 | 34.89 | 34.89 | -1.26 (-3.49%) | 4,826,509 |
| 6 Aug 2021 | CNY | 36.18 | 36.3 | 35.22 | 36.15 | 36.15 | -0.01 (-0.03%) | 4,145,261 |
| 5 Aug 2021 | CNY | 34.68 | 36.46 | 34.68 | 36.16 | 36.16 | +1.53 (+4.42%) | 7,197,542 |
| 4 Aug 2021 | CNY | 33.1 | 34.75 | 32.16 | 34.63 | 34.63 | +1.43 (+4.31%) | 7,607,352 |
| 3 Aug 2021 | CNY | 34.93 | 34.93 | 32.8 | 33.2 | 33.2 | -1.81 (-5.17%) | 5,600,414 |
| 2 Aug 2021 | CNY | 34.8 | 35.56 | 34.5 | 35.01 | 35.01 | +0.11 (+0.32%) | 4,042,644 |
| 30 Jul 2021 | CNY | 33.96 | 35.42 | 33.79 | 34.9 | 34.9 | +1.11 (+3.28%) | 4,738,741 |
| 29 Jul 2021 | CNY | 32.63 | 34.22 | 32.63 | 33.79 | 33.79 | +1.69 (+5.26%) | 5,162,435 |
| 28 Jul 2021 | CNY | 33.31 | 33.6 | 31.12 | 32.1 | 32.1 | -1.6 (-4.75%) | 4,703,026 |
| 27 Jul 2021 | CNY | 35.23 | 35.66 | 33.52 | 33.7 | 33.7 | -1.73 (-4.88%) | 6,294,521 |
| 26 Jul 2021 | CNY | 36.95 | 36.95 | 34.34 | 35.43 | 35.43 | -1.03 (-2.83%) | 6,467,958 |
| 23 Jul 2021 | CNY | 36.99 | 38.98 | 36.05 | 36.46 | 36.46 | -0.79 (-2.12%) | 7,173,684 |
| 22 Jul 2021 | CNY | 36.25 | 37.65 | 35.61 | 37.25 | 37.25 | +0.6 (+1.64%) | 6,150,852 |
| 21 Jul 2021 | CNY | 35 | 36.67 | 34.3 | 36.65 | 36.65 | +1.68 (+4.80%) | 5,938,431 |
| 20 Jul 2021 | CNY | 34.79 | 36.1 | 34.3 | 34.97 | 34.97 | -0.25 (-0.71%) | 4,226,872 |
| 19 Jul 2021 | CNY | 33.82 | 36 | 33.61 | 35.22 | 35.22 | +1.48 (+4.39%) | 5,898,496 |
| 16 Jul 2021 | CNY | 33.31 | 34.75 | 33.15 | 33.74 | 33.74 | +0.14 (+0.42%) | 4,236,767 |
| 15 Jul 2021 | CNY | 33.69 | 33.81 | 32.66 | 33.6 | 33.6 | -0.32 (-0.94%) | 5,079,135 |
| 14 Jul 2021 | CNY | 31.75 | 34.37 | 31.61 | 33.92 | 33.92 | +1.77 (+5.51%) | 7,187,045 |
| 13 Jul 2021 | CNY | 32.75 | 32.77 | 31.45 | 32.15 | 32.15 | -0.62 (-1.89%) | 4,187,447 |
| 12 Jul 2021 | CNY | 32.89 | 33.25 | 32.3 | 32.77 | 32.77 | +0.07 (+0.21%) | 4,772,703 |
| 9 Jul 2021 | CNY | 32.8 | 32.99 | 31.85 | 32.7 | 32.7 | -0.22 (-0.67%) | 4,132,954 |
| 8 Jul 2021 | CNY | 31.8 | 33.01 | 31.6 | 32.92 | 32.92 | +1.06 (+3.33%) | 4,198,995 |
| 7 Jul 2021 | CNY | 30.74 | 31.98 | 30.43 | 31.86 | 31.86 | +0.96 (+3.11%) | 4,208,513 |
