| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 34.88 | 34.88 | 33.96 | 34.16 | 34.16 | -0.49 (-1.41%) | 614,660 |
| 18 Aug 2021 | CNY | 34.72 | 35.16 | 34.31 | 34.65 | 34.65 | -0.07 (-0.20%) | 659,383 |
| 17 Aug 2021 | CNY | 35.85 | 35.89 | 34.68 | 34.72 | 34.72 | -1.35 (-3.74%) | 1,058,494 |
| 16 Aug 2021 | CNY | 37.14 | 37.38 | 35.74 | 36.07 | 36.07 | -0.49 (-1.34%) | 1,477,191 |
| 13 Aug 2021 | CNY | 36.48 | 37.78 | 36.22 | 36.56 | 36.56 | +0.02 (+0.05%) | 1,451,080 |
| 12 Aug 2021 | CNY | 35.99 | 36.78 | 35.5 | 36.54 | 36.54 | +0.72 (+2.01%) | 1,449,314 |
| 11 Aug 2021 | CNY | 36 | 36.41 | 35.61 | 35.82 | 35.82 | -0.21 (-0.58%) | 885,994 |
| 10 Aug 2021 | CNY | 35.41 | 36.89 | 35.3 | 36.03 | 36.03 | +0.62 (+1.75%) | 1,522,462 |
| 9 Aug 2021 | CNY | 34.66 | 35.69 | 34.6 | 35.41 | 35.41 | +0.81 (+2.34%) | 958,980 |
| 6 Aug 2021 | CNY | 35.48 | 35.48 | 34.31 | 34.6 | 34.6 | -0.74 (-2.09%) | 954,124 |
| 5 Aug 2021 | CNY | 36.03 | 36.3 | 34.9 | 35.34 | 35.34 | -0.67 (-1.86%) | 1,157,014 |
| 4 Aug 2021 | CNY | 35.16 | 36.68 | 35.16 | 36.01 | 36.01 | +1.44 (+4.17%) | 1,983,129 |
| 3 Aug 2021 | CNY | 35.09 | 36.88 | 34.34 | 34.57 | 34.57 | +0.34 (+0.99%) | 2,596,537 |
| 2 Aug 2021 | CNY | 33.01 | 34.26 | 32.4 | 34.23 | 34.23 | +1.22 (+3.70%) | 769,177 |
| 30 Jul 2021 | CNY | 32.46 | 33.28 | 31.8 | 33.01 | 33.01 | +0.55 (+1.69%) | 741,849 |
| 29 Jul 2021 | CNY | 32.3 | 32.9 | 32.21 | 32.46 | 32.46 | +0.42 (+1.31%) | 609,627 |
| 28 Jul 2021 | CNY | 34.75 | 34.75 | 31.53 | 32.04 | 32.04 | -2.46 (-7.13%) | 1,230,376 |
| 27 Jul 2021 | CNY | 34 | 35.23 | 33.7 | 34.5 | 34.5 | +0.57 (+1.68%) | 1,543,304 |
| 26 Jul 2021 | CNY | 34.2 | 34.5 | 33.58 | 33.93 | 33.93 | -0.62 (-1.79%) | 1,225,766 |
| 23 Jul 2021 | CNY | 34.24 | 35.09 | 34.11 | 34.55 | 34.55 | +0.1 (+0.29%) | 1,048,093 |
| 22 Jul 2021 | CNY | 33.73 | 34.95 | 33.5 | 34.45 | 34.45 | +0.72 (+2.13%) | 993,297 |
| 21 Jul 2021 | CNY | 33.67 | 34.06 | 33.65 | 33.73 | 33.73 | +0.06 (+0.18%) | 362,709 |
| 20 Jul 2021 | CNY | 33.55 | 33.7 | 33.31 | 33.67 | 33.67 | +0.14 (+0.42%) | 275,229 |
| 19 Jul 2021 | CNY | 34 | 34.04 | 33.41 | 33.53 | 33.53 | -0.52 (-1.53%) | 378,056 |
| 16 Jul 2021 | CNY | 33.53 | 34.19 | 33.24 | 34.05 | 34.05 | +0.63 (+1.89%) | 619,444 |
| 15 Jul 2021 | CNY | 33.96 | 34.05 | 33.22 | 33.42 | 33.42 | -0.38 (-1.12%) | 554,549 |
| 14 Jul 2021 | CNY | 34.03 | 34.42 | 33.76 | 33.8 | 33.8 | -0.23 (-0.68%) | 547,447 |
| 13 Jul 2021 | CNY | 34.52 | 34.65 | 33.7 | 34.03 | 34.03 | -0.49 (-1.42%) | 631,365 |
| 12 Jul 2021 | CNY | 34.15 | 35.23 | 34.15 | 34.52 | 34.52 | +0.52 (+1.53%) | 906,465 |
| 9 Jul 2021 | CNY | 33.9 | 34.3 | 33.52 | 34 | 34 | +0.1 (+0.29%) | 583,933 |
