| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 23.8 | 23.9 | 23.43 | 23.62 | 23.62 | -0.1 (-0.42%) | 2,206,133 |
| 24 Aug 2021 | CNY | 23.72 | 24.3 | 23.5 | 23.72 | 23.72 | -0.01 (-0.04%) | 4,678,240 |
| 23 Aug 2021 | CNY | 24.27 | 25 | 23.7 | 23.73 | 23.73 | -0.56 (-2.31%) | 4,723,902 |
| 20 Aug 2021 | CNY | 24.26 | 24.88 | 23.93 | 24.29 | 24.29 | -0.07 (-0.29%) | 4,370,284 |
| 19 Aug 2021 | CNY | 24.29 | 24.78 | 23.65 | 24.36 | 24.36 | -0.15 (-0.61%) | 3,936,600 |
| 18 Aug 2021 | CNY | 24.13 | 24.93 | 24.13 | 24.51 | 24.51 | +0.13 (+0.53%) | 3,665,400 |
| 17 Aug 2021 | CNY | 25.48 | 25.75 | 24.16 | 24.38 | 24.38 | -0.94 (-3.71%) | 5,828,980 |
| 16 Aug 2021 | CNY | 26.2 | 27.35 | 24.93 | 25.32 | 25.32 | -0.84 (-3.21%) | 8,135,102 |
| 13 Aug 2021 | CNY | 25.84 | 27.09 | 25.6 | 26.16 | 26.16 | +0.45 (+1.75%) | 8,998,587 |
| 12 Aug 2021 | CNY | 25.15 | 26.05 | 24.91 | 25.71 | 25.71 | +0.55 (+2.19%) | 7,059,791 |
| 11 Aug 2021 | CNY | 24.88 | 25.45 | 24.66 | 25.16 | 25.16 | +0.12 (+0.48%) | 4,527,626 |
| 10 Aug 2021 | CNY | 25.68 | 25.68 | 24.81 | 25.04 | 25.04 | -0.4 (-1.57%) | 4,458,653 |
| 9 Aug 2021 | CNY | 25.48 | 25.5 | 24.61 | 25.44 | 25.44 | +0.56 (+2.25%) | 5,278,193 |
| 6 Aug 2021 | CNY | 25.48 | 25.79 | 24.48 | 24.88 | 24.88 | -0.44 (-1.74%) | 6,571,107 |
| 5 Aug 2021 | CNY | 25.24 | 25.63 | 25.08 | 25.32 | 25.32 | +0.08 (+0.32%) | 3,803,265 |
| 4 Aug 2021 | CNY | 25.38 | 25.42 | 24.37 | 25.24 | 25.24 | 0.0 (0.0%) | 5,592,786 |
| 3 Aug 2021 | CNY | 24.95 | 25.77 | 24.65 | 25.24 | 25.24 | +0.7 (+2.85%) | 9,793,235 |
| 2 Aug 2021 | CNY | 24.01 | 24.69 | 24.01 | 24.54 | 24.54 | +0.66 (+2.76%) | 6,547,644 |
| 30 Jul 2021 | CNY | 23.8 | 24.48 | 23.5 | 23.88 | 23.88 | +0.08 (+0.34%) | 5,822,991 |
| 29 Jul 2021 | CNY | 23.36 | 24.64 | 23.36 | 23.8 | 23.8 | +0.75 (+3.25%) | 8,111,143 |
| 28 Jul 2021 | CNY | 23.52 | 23.83 | 22 | 23.05 | 23.05 | -0.81 (-3.39%) | 10,093,857 |
| 27 Jul 2021 | CNY | 22.22 | 24.15 | 22.18 | 23.86 | 23.86 | +1.91 (+8.70%) | 13,664,715 |
| 26 Jul 2021 | CNY | 22.14 | 22.81 | 21.3 | 21.95 | 21.95 | +0.55 (+2.57%) | 12,781,206 |
| 23 Jul 2021 | CNY | 19.68 | 21.4 | 19.55 | 21.4 | 21.4 | +1.95 (+10.03%) | 9,126,562 |
| 22 Jul 2021 | CNY | 18.45 | 19.7 | 18.43 | 19.45 | 19.45 | +1 (+5.42%) | 6,661,566 |
| 21 Jul 2021 | CNY | 18.56 | 18.64 | 18.36 | 18.45 | 18.45 | -0.1 (-0.54%) | 1,840,095 |
| 20 Jul 2021 | CNY | 18.34 | 18.6 | 18.18 | 18.55 | 18.55 | +0.16 (+0.87%) | 2,543,948 |
| 19 Jul 2021 | CNY | 18.26 | 18.49 | 18.08 | 18.39 | 18.39 | +0.11 (+0.60%) | 2,828,729 |
| 16 Jul 2021 | CNY | 18.16 | 18.49 | 17.96 | 18.28 | 18.28 | +0.13 (+0.72%) | 3,454,031 |
| 15 Jul 2021 | CNY | 18.07 | 18.28 | 17.8 | 18.15 | 18.15 | 0.0 (0.0%) | 2,156,216 |
