| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 25.51 | 25.86 | 25.03 | 25.1 | 25.1 | -0.56 (-2.18%) | 13,145,902 |
| 16 Aug 2021 | CNY | 26.64 | 26.64 | 25.6 | 25.66 | 25.66 | -1.26 (-4.68%) | 20,384,306 |
| 13 Aug 2021 | CNY | 27.8 | 28.4 | 26.8 | 26.92 | 26.92 | -0.8 (-2.89%) | 23,623,048 |
| 12 Aug 2021 | CNY | 26.56 | 27.96 | 26.54 | 27.72 | 27.72 | +0.99 (+3.70%) | 21,868,047 |
| 11 Aug 2021 | CNY | 26.96 | 26.98 | 26.51 | 26.73 | 26.73 | -0.36 (-1.33%) | 13,198,341 |
| 10 Aug 2021 | CNY | 27.29 | 27.39 | 26.89 | 27.09 | 27.09 | -0.47 (-1.71%) | 14,216,641 |
| 9 Aug 2021 | CNY | 27 | 27.66 | 26.71 | 27.56 | 27.56 | +0.46 (+1.70%) | 18,091,912 |
| 6 Aug 2021 | CNY | 27.02 | 27.28 | 26.55 | 27.1 | 27.1 | -0.01 (-0.04%) | 17,303,962 |
| 5 Aug 2021 | CNY | 27.84 | 27.84 | 27.07 | 27.11 | 27.11 | -0.74 (-2.66%) | 17,808,776 |
| 4 Aug 2021 | CNY | 27.66 | 28.3 | 27.31 | 27.85 | 27.85 | -0.08 (-0.29%) | 24,882,856 |
| 3 Aug 2021 | CNY | 28.72 | 29.47 | 27.81 | 27.93 | 27.93 | -0.58 (-2.03%) | 31,681,164 |
| 2 Aug 2021 | CNY | 27.59 | 28.75 | 27.28 | 28.51 | 28.51 | +1.09 (+3.98%) | 31,548,429 |
| 30 Jul 2021 | CNY | 27.33 | 28.47 | 27.01 | 27.42 | 27.42 | -0.36 (-1.30%) | 31,768,602 |
| 29 Jul 2021 | CNY | 27.5 | 28.44 | 26.7 | 27.78 | 27.78 | +0.58 (+2.13%) | 41,245,861 |
| 28 Jul 2021 | CNY | 25.91 | 27.22 | 25 | 27.2 | 27.2 | +1.39 (+5.39%) | 36,786,287 |
| 27 Jul 2021 | CNY | 24.99 | 26.6 | 24.86 | 25.81 | 25.81 | +1.07 (+4.32%) | 30,424,181 |
| 26 Jul 2021 | CNY | 25.39 | 25.48 | 24.52 | 24.74 | 24.74 | -0.79 (-3.09%) | 16,366,668 |
| 23 Jul 2021 | CNY | 25.05 | 25.88 | 24.92 | 25.53 | 25.53 | +0.69 (+2.78%) | 24,132,619 |
| 22 Jul 2021 | CNY | 24.84 | 25.17 | 24.41 | 24.84 | 24.84 | -0.06 (-0.24%) | 11,778,515 |
| 21 Jul 2021 | CNY | 25.18 | 25.22 | 24.68 | 24.9 | 24.9 | -0.27 (-1.07%) | 11,504,092 |
| 20 Jul 2021 | CNY | 24.8 | 25.2 | 24.62 | 25.17 | 25.17 | +0.14 (+0.56%) | 11,911,479 |
| 19 Jul 2021 | CNY | 24.29 | 25.13 | 23.7 | 25.03 | 25.03 | +0.69 (+2.83%) | 15,774,904 |
| 16 Jul 2021 | CNY | 24.86 | 24.87 | 24.26 | 24.34 | 24.34 | -0.66 (-2.64%) | 10,317,028 |
| 15 Jul 2021 | CNY | 24.81 | 25.14 | 24.4 | 25 | 25 | +0.24 (+0.97%) | 10,765,473 |
| 14 Jul 2021 | CNY | 25.07 | 25.18 | 24.74 | 24.76 | 24.76 | -0.3 (-1.20%) | 11,033,410 |
| 13 Jul 2021 | CNY | 24.88 | 25.22 | 24.6 | 25.06 | 25.06 | +0.23 (+0.93%) | 17,005,630 |
| 12 Jul 2021 | CNY | 23.54 | 25.23 | 23.48 | 24.83 | 24.83 | +1.36 (+5.79%) | 20,413,893 |
| 9 Jul 2021 | CNY | 23.23 | 23.92 | 23.22 | 23.47 | 23.47 | +0.07 (+0.30%) | 8,239,617 |
| 8 Jul 2021 | CNY | 23.6 | 23.72 | 23.25 | 23.4 | 23.4 | -0.16 (-0.68%) | 7,558,167 |
| 7 Jul 2021 | CNY | 23.01 | 23.7 | 22.9 | 23.56 | 23.56 | +0.38 (+1.64%) | 7,325,476 |
