| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 32.71 | 33.38 | 32.2 | 32.31 | 32.31 | -0.54 (-1.64%) | 866,141 |
| 19 Aug 2021 | CNY | 32.6 | 33.29 | 32.6 | 32.85 | 32.85 | +0.12 (+0.37%) | 535,644 |
| 18 Aug 2021 | CNY | 33.18 | 33.19 | 32.58 | 32.73 | 32.73 | -0.35 (-1.06%) | 415,480 |
| 17 Aug 2021 | CNY | 33.98 | 33.99 | 33.01 | 33.08 | 33.08 | -0.86 (-2.53%) | 445,799 |
| 16 Aug 2021 | CNY | 33.69 | 34.07 | 33.33 | 33.94 | 33.94 | +0.21 (+0.62%) | 330,556 |
| 13 Aug 2021 | CNY | 34.25 | 34.25 | 33.62 | 33.73 | 33.73 | -0.52 (-1.52%) | 390,435 |
| 12 Aug 2021 | CNY | 33.64 | 34.34 | 33.58 | 34.25 | 34.25 | +0.45 (+1.33%) | 580,917 |
| 11 Aug 2021 | CNY | 33.77 | 33.93 | 33.35 | 33.8 | 33.8 | -0.11 (-0.32%) | 505,484 |
| 10 Aug 2021 | CNY | 33.88 | 34.2 | 33.69 | 33.91 | 33.91 | +0.09 (+0.27%) | 366,016 |
| 9 Aug 2021 | CNY | 33.25 | 33.97 | 33.25 | 33.82 | 33.82 | +0.23 (+0.68%) | 307,607 |
| 6 Aug 2021 | CNY | 34.42 | 34.42 | 33.25 | 33.59 | 33.59 | -0.49 (-1.44%) | 426,502 |
| 5 Aug 2021 | CNY | 33.91 | 34.58 | 33.84 | 34.08 | 34.08 | +0.04 (+0.12%) | 430,294 |
| 4 Aug 2021 | CNY | 34.31 | 34.31 | 33.7 | 34.04 | 34.04 | -0.27 (-0.79%) | 536,563 |
| 3 Aug 2021 | CNY | 33.99 | 34.78 | 33.7 | 34.31 | 34.31 | +0.33 (+0.97%) | 679,792 |
| 2 Aug 2021 | CNY | 33.88 | 34.28 | 33.42 | 33.98 | 33.98 | +0.05 (+0.15%) | 598,204 |
| 30 Jul 2021 | CNY | 32.94 | 33.98 | 32.61 | 33.93 | 33.93 | +1.12 (+3.41%) | 789,440 |
| 29 Jul 2021 | CNY | 32.8 | 33.27 | 32.63 | 32.81 | 32.81 | +0.01 (+0.03%) | 511,201 |
| 28 Jul 2021 | CNY | 32.45 | 33 | 31.76 | 32.8 | 32.8 | -0.01 (-0.03%) | 464,516 |
| 27 Jul 2021 | CNY | 32.6 | 33.09 | 32.31 | 32.81 | 32.81 | +0.04 (+0.12%) | 465,411 |
| 26 Jul 2021 | CNY | 34.05 | 34.05 | 32.21 | 32.77 | 32.77 | -1.21 (-3.56%) | 1,112,119 |
| 23 Jul 2021 | CNY | 34.3 | 34.5 | 33.68 | 33.98 | 33.98 | -0.39 (-1.13%) | 559,876 |
| 22 Jul 2021 | CNY | 34.25 | 34.57 | 34.2 | 34.37 | 34.37 | +0.12 (+0.35%) | 508,315 |
| 21 Jul 2021 | CNY | 35.59 | 35.75 | 34.03 | 34.25 | 34.25 | -1.1 (-3.11%) | 1,147,975 |
| 20 Jul 2021 | CNY | 35.02 | 35.49 | 34.79 | 35.35 | 35.35 | +0.27 (+0.77%) | 319,739 |
| 19 Jul 2021 | CNY | 35.96 | 35.97 | 34.9 | 35.08 | 35.08 | -1.2 (-3.31%) | 600,407 |
| 16 Jul 2021 | CNY | 36.38 | 36.66 | 36.12 | 36.28 | 36.28 | -0.1 (-0.27%) | 510,591 |
| 15 Jul 2021 | CNY | 37.37 | 37.51 | 35.99 | 36.38 | 36.38 | -1.18 (-3.14%) | 619,090 |
| 14 Jul 2021 | CNY | 37.12 | 37.77 | 36.85 | 37.56 | 37.56 | +0.37 (+0.99%) | 561,435 |
| 13 Jul 2021 | CNY | 37.06 | 37.22 | 36.81 | 37.19 | 37.19 | +0.3 (+0.81%) | 448,243 |
| 12 Jul 2021 | CNY | 37.58 | 37.94 | 36.76 | 36.89 | 36.89 | -0.46 (-1.23%) | 965,809 |
