| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 25.01 | 25.88 | 24.27 | 24.27 | 24.27 | -0.98 (-3.88%) | 23,096,645 |
| 16 Aug 2021 | CNY | 26.4 | 26.41 | 25.02 | 25.25 | 25.25 | -1.76 (-6.52%) | 23,211,801 |
| 13 Aug 2021 | CNY | 26.61 | 28.6 | 26.4 | 27.01 | 27.01 | -0.26 (-0.95%) | 38,115,708 |
| 12 Aug 2021 | CNY | 27.19 | 28.1 | 25 | 27.27 | 27.27 | -0.38 (-1.37%) | 52,563,795 |
| 11 Aug 2021 | CNY | 28.01 | 29.07 | 27.11 | 27.65 | 27.65 | -1.32 (-4.56%) | 33,495,728 |
| 10 Aug 2021 | CNY | 30.5 | 31.69 | 28.33 | 28.97 | 28.97 | -2.51 (-7.97%) | 48,147,993 |
| 9 Aug 2021 | CNY | 29.89 | 31.51 | 28.01 | 31.48 | 31.48 | +0.95 (+3.11%) | 36,429,465 |
| 6 Aug 2021 | CNY | 30.33 | 31.46 | 30.21 | 30.53 | 30.53 | +0.52 (+1.73%) | 35,711,540 |
| 5 Aug 2021 | CNY | 28.75 | 30.11 | 28.32 | 30.01 | 30.01 | +0.91 (+3.13%) | 34,713,210 |
| 4 Aug 2021 | CNY | 27.25 | 29.3 | 26.68 | 29.1 | 29.1 | +1.85 (+6.79%) | 33,068,712 |
| 3 Aug 2021 | CNY | 28.43 | 29.77 | 27.21 | 27.25 | 27.25 | -1.51 (-5.25%) | 32,133,363 |
| 2 Aug 2021 | CNY | 29.88 | 30.8 | 27.75 | 28.76 | 28.76 | +0.73 (+2.60%) | 47,916,115 |
| 30 Jul 2021 | CNY | 26.84 | 28.58 | 26.22 | 28.03 | 28.03 | +1.3 (+4.86%) | 41,700,289 |
| 29 Jul 2021 | CNY | 26.04 | 27.1 | 25.5 | 26.73 | 26.73 | +1.36 (+5.36%) | 29,983,257 |
| 28 Jul 2021 | CNY | 26.2 | 27.13 | 24.67 | 25.37 | 25.37 | -1.94 (-7.10%) | 38,592,100 |
| 27 Jul 2021 | CNY | 28 | 30.78 | 27 | 27.31 | 27.31 | -0.67 (-2.39%) | 55,717,125 |
| 26 Jul 2021 | CNY | 26.7 | 27.98 | 26.18 | 27.98 | 27.98 | +1.23 (+4.60%) | 33,312,348 |
| 23 Jul 2021 | CNY | 27.2 | 27.78 | 26.06 | 26.75 | 26.75 | -0.45 (-1.65%) | 36,234,917 |
| 22 Jul 2021 | CNY | 27.8 | 27.8 | 26.46 | 27.2 | 27.2 | +0.2 (+0.74%) | 37,919,786 |
| 21 Jul 2021 | CNY | 26.3 | 27.85 | 26.18 | 27 | 27 | +0.91 (+3.49%) | 43,451,195 |
| 20 Jul 2021 | CNY | 25.08 | 26.46 | 25 | 26.09 | 26.09 | +0.12 (+0.46%) | 24,015,524 |
| 19 Jul 2021 | CNY | 26.7 | 27.6 | 25.93 | 25.97 | 25.97 | -0.97 (-3.60%) | 44,228,202 |
| 16 Jul 2021 | CNY | 26.21 | 28.04 | 25.7 | 26.94 | 26.94 | +0.83 (+3.18%) | 59,735,996 |
| 15 Jul 2021 | CNY | 23.6 | 26.4 | 23.08 | 26.11 | 26.11 | +2.11 (+8.79%) | 58,171,485 |
| 14 Jul 2021 | CNY | 24.85 | 25.18 | 24 | 24 | 24 | -1.35 (-5.33%) | 35,168,400 |
| 13 Jul 2021 | CNY | 25.55 | 25.97 | 24.25 | 25.35 | 25.35 | -0.18 (-0.71%) | 41,683,445 |
| 12 Jul 2021 | CNY | 24.5 | 26 | 23.98 | 25.53 | 25.53 | +1.13 (+4.63%) | 48,167,634 |
| 9 Jul 2021 | CNY | 23.53 | 24.7 | 22.59 | 24.4 | 24.4 | +0.58 (+2.43%) | 37,647,839 |
| 8 Jul 2021 | CNY | 24.12 | 24.87 | 23.43 | 23.82 | 23.82 | -0.74 (-3.01%) | 35,002,164 |
| 7 Jul 2021 | CNY | 24.08 | 25.33 | 24.05 | 24.56 | 24.56 | +0.24 (+0.99%) | 37,884,959 |
