| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 24.3923 | 25.5308 | 23.8154 | 24.6231 | 24.6231 | -0.262 (-1.05%) | 22,625,500 |
| 23 Aug 2021 | CNY | 25.1308 | 25.1308 | 23.6923 | 24.8846 | 24.8846 | +0.1 (+0.40%) | 20,862,242 |
| 20 Aug 2021 | CNY | 24.5539 | 24.9615 | 23.4615 | 24.7846 | 24.7846 | +0.592 (+2.45%) | 20,659,372 |
| 19 Aug 2021 | CNY | 23.7385 | 24.3846 | 23.4846 | 24.1923 | 24.1923 | +0.331 (+1.39%) | 20,497,214 |
| 18 Aug 2021 | CNY | 24.5539 | 24.9 | 23.0769 | 23.8615 | 23.8615 | -0.885 (-3.58%) | 25,192,549 |
| 17 Aug 2021 | CNY | 27.0308 | 28.3077 | 24.4539 | 24.7462 | 24.7462 | -2.423 (-8.92%) | 36,347,994 |
| 16 Aug 2021 | CNY | 26.0077 | 28.6462 | 25.5385 | 27.1692 | 27.1692 | +0.492 (+1.85%) | 32,196,396 |
| 13 Aug 2021 | CNY | 26.1539 | 27.3231 | 25.4231 | 26.6769 | 26.6769 | -0.854 (-3.10%) | 29,120,276 |
| 12 Aug 2021 | CNY | 29.2308 | 29.5923 | 26.6846 | 27.5308 | 27.5308 | -1.115 (-3.89%) | 45,284,236 |
| 11 Aug 2021 | CNY | 24.9692 | 28.6462 | 24.9692 | 28.6462 | 28.6462 | +2.608 (+10.01%) | 39,180,168 |
| 10 Aug 2021 | CNY | 25.5308 | 27.6154 | 24.6846 | 26.0385 | 26.0385 | -0.215 (-0.82%) | 37,813,053 |
| 9 Aug 2021 | CNY | 26.0615 | 27.0385 | 24.7769 | 26.2539 | 26.2539 | -1.215 (-4.42%) | 38,396,391 |
| 6 Aug 2021 | CNY | 26.6846 | 27.4692 | 25.9154 | 27.4692 | 27.4692 | +2.5 (+10.01%) | 48,889,162 |
| 5 Aug 2021 | CNY | 22.7 | 25.8154 | 22.2308 | 24.9692 | 24.9692 | +1.415 (+6.01%) | 50,406,567 |
| 4 Aug 2021 | CNY | 21.7692 | 23.5539 | 21.7308 | 23.5539 | 23.5539 | +2.139 (+9.99%) | 59,705,516 |
| 3 Aug 2021 | CNY | 20.6692 | 21.4154 | 20.0769 | 21.4154 | 21.4154 | +1.946 (+10.00%) | 34,397,405 |
| 2 Aug 2021 | CNY | 19.4692 | 19.4692 | 19.4692 | 19.4692 | 19.4692 | +1.769 (+10.00%) | 3,386,808 |
| 30 Jul 2021 | CNY | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +1.608 (+9.99%) | 9,732,134 |
| 29 Jul 2021 | CNY | 15.3462 | 16.6 | 14.9615 | 16.0923 | 16.0923 | +0.969 (+6.41%) | 15,793,441 |
| 28 Jul 2021 | CNY | 14.6692 | 15.1539 | 14.3923 | 15.1231 | 15.1231 | +0.408 (+2.77%) | 7,807,156 |
| 27 Jul 2021 | CNY | 14.7846 | 15.0462 | 14.6231 | 14.7154 | 14.7154 | -0.023 (-0.16%) | 5,439,837 |
| 26 Jul 2021 | CNY | 14.7692 | 14.9615 | 14.4846 | 14.7385 | 14.7385 | -0.115 (-0.78%) | 4,355,655 |
| 23 Jul 2021 | CNY | 14.9231 | 15.3769 | 14.8462 | 14.8539 | 14.8539 | -0.177 (-1.18%) | 4,528,300 |
| 22 Jul 2021 | CNY | 14.6923 | 15.1154 | 14.5385 | 15.0308 | 15.0308 | +0.415 (+2.84%) | 6,643,887 |
| 21 Jul 2021 | CNY | 14.6769 | 14.8231 | 14.4846 | 14.6154 | 14.6154 | -0.046 (-0.31%) | 3,473,225 |
| 20 Jul 2021 | CNY | 14.6231 | 14.7846 | 14.4692 | 14.6615 | 14.6615 | -0.169 (-1.14%) | 3,388,828 |
| 19 Jul 2021 | CNY | 14.5231 | 14.9 | 14.3385 | 14.8308 | 14.8308 | +0.285 (+1.96%) | 4,788,430 |
| 16 Jul 2021 | CNY | 14.7385 | 14.9154 | 14.4615 | 14.5462 | 14.5462 | -0.177 (-1.20%) | 5,462,977 |
| 15 Jul 2021 | CNY | 14.2 | 14.7539 | 14.0077 | 14.7231 | 14.7231 | +0.523 (+3.68%) | 6,367,917 |
| 14 Jul 2021 | CNY | 13.9231 | 14.2692 | 13.7615 | 14.2 | 14.2 | +0.292 (+2.10%) | 4,135,154 |
