| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 31.88 | 32.67 | 31.52 | 32.41 | 32.41 | +0.43 (+1.34%) | 498,943 |
| 18 Aug 2021 | CNY | 32.55 | 32.73 | 31.48 | 31.98 | 31.98 | -0.52 (-1.60%) | 702,111 |
| 17 Aug 2021 | CNY | 33.2 | 33.58 | 32.46 | 32.5 | 32.5 | -0.63 (-1.90%) | 1,046,650 |
| 16 Aug 2021 | CNY | 33.75 | 34.25 | 32.99 | 33.13 | 33.13 | -0.62 (-1.84%) | 1,030,570 |
| 13 Aug 2021 | CNY | 33.81 | 34.27 | 33.48 | 33.75 | 33.75 | -0.06 (-0.18%) | 483,251 |
| 12 Aug 2021 | CNY | 34.11 | 34.3 | 33.71 | 33.81 | 33.81 | -0.25 (-0.73%) | 821,941 |
| 11 Aug 2021 | CNY | 34.34 | 34.48 | 33.81 | 34.06 | 34.06 | -0.43 (-1.25%) | 687,600 |
| 10 Aug 2021 | CNY | 34.81 | 35 | 34.02 | 34.49 | 34.49 | -0.33 (-0.95%) | 1,570,904 |
| 9 Aug 2021 | CNY | 34.6 | 35.22 | 34.44 | 34.82 | 34.82 | +0.45 (+1.31%) | 624,939 |
| 6 Aug 2021 | CNY | 34 | 34.79 | 33.85 | 34.37 | 34.37 | +0.13 (+0.38%) | 1,149,037 |
| 5 Aug 2021 | CNY | 34.01 | 34.94 | 33.93 | 34.24 | 34.24 | +0.38 (+1.12%) | 1,242,272 |
| 4 Aug 2021 | CNY | 34.01 | 34.18 | 33.22 | 33.86 | 33.86 | +0.11 (+0.33%) | 887,641 |
| 3 Aug 2021 | CNY | 32.99 | 34.34 | 32.75 | 33.75 | 33.75 | +0.8 (+2.43%) | 1,083,353 |
| 2 Aug 2021 | CNY | 33.2 | 33.44 | 32.06 | 32.95 | 32.95 | +0.37 (+1.14%) | 993,600 |
| 30 Jul 2021 | CNY | 30.69 | 33.44 | 30.51 | 32.58 | 32.58 | +1.62 (+5.23%) | 902,700 |
| 29 Jul 2021 | CNY | 30.33 | 31.06 | 29.95 | 30.96 | 30.96 | +0.99 (+3.30%) | 524,723 |
| 28 Jul 2021 | CNY | 31.08 | 31.36 | 29.75 | 29.97 | 29.97 | -1.11 (-3.57%) | 649,764 |
| 27 Jul 2021 | CNY | 31.54 | 31.78 | 31.06 | 31.08 | 31.08 | -0.32 (-1.02%) | 299,048 |
| 26 Jul 2021 | CNY | 32.38 | 32.38 | 31.04 | 31.4 | 31.4 | -0.92 (-2.85%) | 510,850 |
| 23 Jul 2021 | CNY | 33.2 | 33.61 | 32.12 | 32.32 | 32.32 | -1.13 (-3.38%) | 614,961 |
| 22 Jul 2021 | CNY | 32.38 | 33.7 | 31.6 | 33.45 | 33.45 | +1.19 (+3.69%) | 828,532 |
| 21 Jul 2021 | CNY | 32.5 | 32.83 | 31.9 | 32.26 | 32.26 | -0.26 (-0.80%) | 717,000 |
| 20 Jul 2021 | CNY | 32.8 | 32.93 | 32.22 | 32.52 | 32.52 | -0.48 (-1.45%) | 390,032 |
| 19 Jul 2021 | CNY | 32.8 | 33.09 | 32.7 | 33 | 33 | +0.17 (+0.52%) | 253,100 |
| 16 Jul 2021 | CNY | 33.55 | 33.74 | 32.7 | 32.83 | 32.83 | -0.68 (-2.03%) | 510,235 |
| 15 Jul 2021 | CNY | 33.05 | 33.7 | 32.62 | 33.51 | 33.51 | +0.46 (+1.39%) | 702,255 |
| 14 Jul 2021 | CNY | 33.85 | 33.85 | 32.5 | 33.05 | 33.05 | -0.54 (-1.61%) | 744,000 |
| 13 Jul 2021 | CNY | 34.15 | 34.4 | 33.41 | 33.59 | 33.59 | -0.51 (-1.50%) | 638,700 |
| 12 Jul 2021 | CNY | 33.71 | 34.28 | 33.4 | 34.1 | 34.1 | +0.25 (+0.74%) | 921,599 |
| 9 Jul 2021 | CNY | 34.45 | 34.91 | 33.79 | 33.85 | 33.85 | -0.76 (-2.20%) | 713,687 |
