| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 29.64 | 30.14 | 29.36 | 29.84 | 29.84 | +0.23 (+0.78%) | 3,439,773 |
| 31 Aug 2021 | CNY | 30.58 | 30.68 | 29.58 | 29.61 | 29.61 | -0.9 (-2.95%) | 4,627,446 |
| 30 Aug 2021 | CNY | 30.72 | 31.27 | 30.5 | 30.51 | 30.51 | -0.24 (-0.78%) | 2,972,644 |
| 27 Aug 2021 | CNY | 31.65 | 31.68 | 30.72 | 30.75 | 30.75 | -0.96 (-3.03%) | 5,562,869 |
| 26 Aug 2021 | CNY | 32.11 | 32.19 | 31.68 | 31.71 | 31.71 | -0.48 (-1.49%) | 3,389,095 |
| 25 Aug 2021 | CNY | 32.11 | 32.36 | 31.86 | 32.19 | 32.19 | +0.04 (+0.12%) | 3,077,402 |
| 24 Aug 2021 | CNY | 32.05 | 32.28 | 31.82 | 32.15 | 32.15 | +0.1 (+0.31%) | 3,155,297 |
| 23 Aug 2021 | CNY | 32.09 | 32.38 | 31.63 | 32.05 | 32.05 | -0.25 (-0.77%) | 5,199,011 |
| 20 Aug 2021 | CNY | 33.21 | 33.21 | 32.09 | 32.3 | 32.3 | -0.92 (-2.77%) | 5,743,818 |
| 19 Aug 2021 | CNY | 33.15 | 33.85 | 33.15 | 33.22 | 33.22 | -0.08 (-0.24%) | 4,616,345 |
| 18 Aug 2021 | CNY | 33 | 33.46 | 33 | 33.3 | 33.3 | +0.25 (+0.76%) | 3,830,618 |
| 17 Aug 2021 | CNY | 33.57 | 33.78 | 33.03 | 33.05 | 33.05 | -0.82 (-2.42%) | 5,306,504 |
| 16 Aug 2021 | CNY | 33.2 | 34.4 | 32.61 | 33.87 | 33.87 | +0.65 (+1.96%) | 6,867,604 |
| 13 Aug 2021 | CNY | 33.8 | 33.95 | 33.2 | 33.22 | 33.22 | -0.58 (-1.72%) | 6,617,377 |
| 12 Aug 2021 | CNY | 34.09 | 34.25 | 33.76 | 33.8 | 33.8 | -0.49 (-1.43%) | 5,942,792 |
| 11 Aug 2021 | CNY | 33.99 | 34.36 | 33.63 | 34.29 | 34.29 | +0.23 (+0.68%) | 6,756,088 |
| 10 Aug 2021 | CNY | 33.92 | 34.5 | 33.56 | 34.06 | 34.06 | -0.17 (-0.50%) | 7,466,002 |
| 9 Aug 2021 | CNY | 36.01 | 36.02 | 34.1 | 34.23 | 34.23 | -1.78 (-4.94%) | 11,720,291 |
| 6 Aug 2021 | CNY | 36.5 | 37.29 | 35.4 | 36.01 | 36.01 | -0.18 (-0.50%) | 9,286,282 |
| 5 Aug 2021 | CNY | 38 | 38.68 | 36.12 | 36.19 | 36.19 | -2.94 (-7.51%) | 16,625,658 |
| 4 Aug 2021 | CNY | 38.4 | 42.2 | 37.99 | 39.13 | 39.13 | -3.08 (-7.30%) | 24,470,096 |
| 3 Aug 2021 | CNY | 47.9 | 47.9 | 42.21 | 42.21 | 42.21 | -4.69 (-10.00%) | 26,109,687 |
| 2 Aug 2021 | CNY | 39.08 | 46.9 | 39.08 | 46.9 | 46.9 | 0.0 (0.0%) | 1,885,033 |
