| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 32.11 | 32.36 | 31.89 | 31.92 | 31.92 | -0.34 (-1.05%) | 733,150 |
| 18 Aug 2021 | CNY | 31.87 | 32.34 | 31.16 | 32.26 | 32.26 | +0.37 (+1.16%) | 922,290 |
| 17 Aug 2021 | CNY | 32.33 | 33.6 | 31.77 | 31.89 | 31.89 | -0.36 (-1.12%) | 1,038,098 |
| 16 Aug 2021 | CNY | 32.99 | 32.99 | 32.16 | 32.25 | 32.25 | -0.74 (-2.24%) | 973,686 |
| 13 Aug 2021 | CNY | 33.56 | 33.97 | 32.74 | 32.99 | 32.99 | -0.46 (-1.38%) | 803,388 |
| 12 Aug 2021 | CNY | 33.94 | 34.2 | 33.31 | 33.45 | 33.45 | -0.66 (-1.93%) | 965,891 |
| 11 Aug 2021 | CNY | 33.88 | 35.06 | 33.61 | 34.11 | 34.11 | +0.35 (+1.04%) | 1,267,195 |
| 10 Aug 2021 | CNY | 33.88 | 34.42 | 33.6 | 33.76 | 33.76 | -0.12 (-0.35%) | 865,512 |
| 9 Aug 2021 | CNY | 34.1 | 34.5 | 33.61 | 33.88 | 33.88 | 0.0 (0.0%) | 758,490 |
| 6 Aug 2021 | CNY | 34.8 | 34.89 | 33.6 | 33.88 | 33.88 | -1.15 (-3.28%) | 1,019,072 |
| 5 Aug 2021 | CNY | 35.94 | 36.28 | 34.78 | 35.03 | 35.03 | -0.67 (-1.88%) | 1,379,024 |
| 4 Aug 2021 | CNY | 35.15 | 36.25 | 35.02 | 35.7 | 35.7 | -0.08 (-0.22%) | 1,315,590 |
| 3 Aug 2021 | CNY | 34 | 36.08 | 33.6 | 35.78 | 35.78 | +1.7 (+4.99%) | 2,301,638 |
| 2 Aug 2021 | CNY | 33.9 | 34.92 | 33.87 | 34.08 | 34.08 | +0.32 (+0.95%) | 1,162,625 |
| 30 Jul 2021 | CNY | 33.78 | 34.1 | 32.7 | 33.76 | 33.76 | -0.24 (-0.71%) | 1,420,358 |
| 29 Jul 2021 | CNY | 32.5 | 34.28 | 31.95 | 34 | 34 | +2.31 (+7.29%) | 2,157,848 |
| 28 Jul 2021 | CNY | 33.09 | 33.09 | 31 | 31.69 | 31.69 | -1.66 (-4.98%) | 1,843,727 |
| 27 Jul 2021 | CNY | 33.7 | 34.66 | 33.01 | 33.35 | 33.35 | -0.86 (-2.51%) | 1,884,905 |
| 26 Jul 2021 | CNY | 36.5 | 36.5 | 33 | 34.21 | 34.21 | -1.99 (-5.50%) | 2,405,709 |
| 23 Jul 2021 | CNY | 37.48 | 37.5 | 35.69 | 36.2 | 36.2 | -1.38 (-3.67%) | 2,124,108 |
| 22 Jul 2021 | CNY | 38.38 | 39.06 | 37.11 | 37.58 | 37.58 | -1.1 (-2.84%) | 2,395,686 |
| 21 Jul 2021 | CNY | 38 | 39.8 | 37.5 | 38.68 | 38.68 | +1.7 (+4.60%) | 3,721,621 |
| 20 Jul 2021 | CNY | 37.3 | 37.5 | 36.65 | 36.98 | 36.98 | +0.35 (+0.96%) | 1,391,453 |
| 19 Jul 2021 | CNY | 36.42 | 37.45 | 36.33 | 36.63 | 36.63 | +0.21 (+0.58%) | 1,325,509 |
| 16 Jul 2021 | CNY | 37.91 | 38 | 36.18 | 36.42 | 36.42 | -1.53 (-4.03%) | 1,973,040 |
| 15 Jul 2021 | CNY | 37.54 | 38.2 | 36.72 | 37.95 | 37.95 | -0.05 (-0.13%) | 2,024,662 |
| 14 Jul 2021 | CNY | 38.3 | 39 | 37.53 | 38 | 38 | -0.96 (-2.46%) | 2,635,321 |
| 13 Jul 2021 | CNY | 36.6 | 39 | 36.21 | 38.96 | 38.96 | +2.19 (+5.96%) | 3,508,596 |
| 12 Jul 2021 | CNY | 36.18 | 37.76 | 35.38 | 36.77 | 36.77 | -0.15 (-0.41%) | 3,627,675 |
| 9 Jul 2021 | CNY | 37.8 | 41.45 | 36.53 | 36.92 | 36.92 | -1.02 (-2.69%) | 3,939,756 |
