| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | CNY | 36.55 | 38.97 | 36.32 | 37.55 | 37.55 | +1.15 (+3.16%) | 1,876,548 |
| 12 Aug 2021 | CNY | 37.7 | 37.99 | 36.01 | 36.4 | 36.4 | -1.3 (-3.45%) | 1,430,222 |
| 11 Aug 2021 | CNY | 36.8 | 37.88 | 36.06 | 37.7 | 37.7 | +0.91 (+2.47%) | 2,045,956 |
| 10 Aug 2021 | CNY | 35.7 | 37.75 | 34.81 | 36.79 | 36.79 | +1.06 (+2.97%) | 2,163,932 |
| 9 Aug 2021 | CNY | 36 | 36.34 | 35.21 | 35.73 | 35.73 | -0.15 (-0.42%) | 939,601 |
| 6 Aug 2021 | CNY | 36.27 | 36.88 | 35.09 | 35.88 | 35.88 | -0.39 (-1.08%) | 1,400,964 |
| 5 Aug 2021 | CNY | 34.53 | 36.63 | 34 | 36.27 | 36.27 | +1.35 (+3.87%) | 2,212,465 |
| 4 Aug 2021 | CNY | 33.35 | 35.35 | 32.98 | 34.92 | 34.92 | +1.55 (+4.64%) | 1,211,868 |
| 3 Aug 2021 | CNY | 33.08 | 35.32 | 32.78 | 33.37 | 33.37 | -0.01 (-0.03%) | 1,101,239 |
| 2 Aug 2021 | CNY | 32.5 | 33.42 | 31 | 33.38 | 33.38 | -0.5 (-1.48%) | 1,451,878 |
| 30 Jul 2021 | CNY | 33.3 | 34.07 | 32.73 | 33.88 | 33.88 | +0.51 (+1.53%) | 1,071,709 |
| 29 Jul 2021 | CNY | 32.81 | 33.85 | 32.81 | 33.37 | 33.37 | +0.67 (+2.05%) | 799,282 |
| 28 Jul 2021 | CNY | 36.6 | 36.6 | 32.5 | 32.7 | 32.7 | -4.08 (-11.09%) | 1,611,062 |
| 27 Jul 2021 | CNY | 37.12 | 38.39 | 35.3 | 36.78 | 36.78 | +0.08 (+0.22%) | 2,126,761 |
| 26 Jul 2021 | CNY | 36.57 | 39.4 | 36.02 | 36.7 | 36.7 | +0.12 (+0.33%) | 2,616,044 |
| 23 Jul 2021 | CNY | 34.35 | 37.36 | 33.86 | 36.58 | 36.58 | +2.1 (+6.09%) | 1,999,950 |
| 22 Jul 2021 | CNY | 34.51 | 34.7 | 33.46 | 34.48 | 34.48 | -0.22 (-0.63%) | 718,842 |
| 21 Jul 2021 | CNY | 35 | 35.18 | 34.42 | 34.7 | 34.7 | -0.01 (-0.03%) | 588,080 |
| 20 Jul 2021 | CNY | 33.68 | 34.97 | 33.68 | 34.71 | 34.71 | +0.65 (+1.91%) | 768,113 |
| 19 Jul 2021 | CNY | 33.37 | 34.66 | 33.19 | 34.06 | 34.06 | +0.87 (+2.62%) | 908,198 |
| 16 Jul 2021 | CNY | 32.99 | 34.31 | 31.98 | 33.19 | 33.19 | +0.42 (+1.28%) | 972,159 |
| 15 Jul 2021 | CNY | 34.31 | 34.69 | 32.6 | 32.77 | 32.77 | -1.79 (-5.18%) | 985,072 |
| 14 Jul 2021 | CNY | 33.79 | 35.73 | 33.41 | 34.56 | 34.56 | +0.97 (+2.89%) | 1,065,077 |
| 13 Jul 2021 | CNY | 34.16 | 34.16 | 33.45 | 33.59 | 33.59 | -0.54 (-1.58%) | 735,214 |
| 12 Jul 2021 | CNY | 34.18 | 34.82 | 34.09 | 34.13 | 34.13 | -0.26 (-0.76%) | 695,779 |
| 9 Jul 2021 | CNY | 35.56 | 35.57 | 34.3 | 34.39 | 34.39 | -0.99 (-2.80%) | 620,122 |
| 8 Jul 2021 | CNY | 34.88 | 35.99 | 34.53 | 35.38 | 35.38 | +0.64 (+1.84%) | 860,605 |
| 7 Jul 2021 | CNY | 33.65 | 35.1 | 33.65 | 34.74 | 34.74 | +0.73 (+2.15%) | 635,644 |
| 6 Jul 2021 | CNY | 34.69 | 34.69 | 33.7 | 34.01 | 34.01 | -0.39 (-1.13%) | 462,877 |
| 5 Jul 2021 | CNY | 33.8 | 34.44 | 33.74 | 34.4 | 34.4 | +0.27 (+0.79%) | 477,254 |
