| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 26.58 | 27.23 | 25.69 | 27.02 | 27.02 | -0.26 (-0.95%) | 34,828,538 |
| 23 Aug 2021 | CNY | 26.3 | 27.8 | 26.2 | 27.28 | 27.28 | +1.13 (+4.32%) | 38,030,520 |
| 20 Aug 2021 | CNY | 26.8 | 26.8 | 25.89 | 26.15 | 26.15 | -0.66 (-2.46%) | 30,110,816 |
| 19 Aug 2021 | CNY | 25.65 | 27.1 | 25.16 | 26.81 | 26.81 | +1.01 (+3.91%) | 49,469,024 |
| 18 Aug 2021 | CNY | 25.11 | 26.1 | 25.1 | 25.8 | 25.8 | +0.56 (+2.22%) | 35,021,648 |
| 17 Aug 2021 | CNY | 25.88 | 26.31 | 24.88 | 25.24 | 25.24 | -0.56 (-2.17%) | 37,034,949 |
| 16 Aug 2021 | CNY | 26.12 | 26.45 | 25.36 | 25.8 | 25.8 | -0.32 (-1.23%) | 28,289,539 |
| 13 Aug 2021 | CNY | 26.85 | 27.29 | 25.8 | 26.12 | 26.12 | -0.51 (-1.92%) | 35,697,391 |
| 12 Aug 2021 | CNY | 27.33 | 27.5 | 26.4 | 26.63 | 26.63 | -0.95 (-3.44%) | 43,756,801 |
| 11 Aug 2021 | CNY | 27.7 | 28.18 | 27.19 | 27.58 | 27.58 | -0.39 (-1.39%) | 42,635,017 |
| 10 Aug 2021 | CNY | 27.15 | 29.14 | 27.15 | 27.97 | 27.97 | +0.71 (+2.60%) | 69,008,274 |
| 9 Aug 2021 | CNY | 27.85 | 28.38 | 27.09 | 27.26 | 27.26 | -0.81 (-2.89%) | 49,436,348 |
| 6 Aug 2021 | CNY | 27.64 | 29.5 | 27.28 | 28.07 | 28.07 | +0.51 (+1.85%) | 87,132,729 |
| 5 Aug 2021 | CNY | 24.92 | 27.56 | 24.81 | 27.56 | 27.56 | +2.51 (+10.02%) | 53,098,125 |
| 4 Aug 2021 | CNY | 24.64 | 25.56 | 24.19 | 25.05 | 25.05 | +0.54 (+2.20%) | 44,369,307 |
| 3 Aug 2021 | CNY | 24.13 | 25.27 | 23.78 | 24.51 | 24.51 | +0.74 (+3.11%) | 68,630,128 |
| 2 Aug 2021 | CNY | 21.52 | 23.77 | 21.39 | 23.77 | 23.77 | +2.16 (+10.00%) | 46,409,487 |
| 30 Jul 2021 | CNY | 21.49 | 21.99 | 21 | 21.61 | 21.61 | +0.16 (+0.75%) | 20,054,657 |
| 29 Jul 2021 | CNY | 20.97 | 21.66 | 20.83 | 21.45 | 21.45 | +0.83 (+4.03%) | 20,847,433 |
| 28 Jul 2021 | CNY | 22.3 | 22.32 | 20.5 | 20.62 | 20.62 | -2.03 (-8.96%) | 28,214,569 |
| 27 Jul 2021 | CNY | 23.52 | 23.77 | 22.58 | 22.65 | 22.65 | -0.5 (-2.16%) | 35,367,585 |
| 26 Jul 2021 | CNY | 23.6 | 24.67 | 22.7 | 23.15 | 23.15 | -0.46 (-1.95%) | 45,275,062 |
| 23 Jul 2021 | CNY | 23 | 24.48 | 22.3 | 23.61 | 23.61 | +0.94 (+4.15%) | 40,905,096 |
| 22 Jul 2021 | CNY | 23.05 | 23.14 | 22.38 | 22.67 | 22.67 | -0.11 (-0.48%) | 22,005,597 |
| 21 Jul 2021 | CNY | 22.92 | 23.33 | 22.73 | 22.78 | 22.78 | -0.1 (-0.44%) | 30,908,329 |
| 20 Jul 2021 | CNY | 21.65 | 23.19 | 21.58 | 22.88 | 22.88 | +0.85 (+3.86%) | 35,693,152 |
| 19 Jul 2021 | CNY | 21.55 | 22.12 | 21.37 | 22.03 | 22.03 | +0.67 (+3.14%) | 29,190,802 |
| 16 Jul 2021 | CNY | 20.49 | 21.81 | 20.05 | 21.36 | 21.36 | +0.92 (+4.50%) | 30,332,424 |
| 15 Jul 2021 | CNY | 20.38 | 20.79 | 20.19 | 20.44 | 20.44 | +0.15 (+0.74%) | 8,719,239 |
| 14 Jul 2021 | CNY | 20.81 | 21.01 | 20.25 | 20.29 | 20.29 | -0.56 (-2.69%) | 10,672,934 |
