| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 26 | 27.65 | 25.71 | 26.4 | 26.4 | +0.22 (+0.84%) | 6,131,896 |
| 16 Aug 2021 | CNY | 26.35 | 26.83 | 25.63 | 26.18 | 26.18 | -0.5 (-1.87%) | 4,316,264 |
| 13 Aug 2021 | CNY | 28.2 | 29.9 | 26.41 | 26.68 | 26.68 | -0.6 (-2.20%) | 11,566,084 |
| 12 Aug 2021 | CNY | 27.55 | 27.76 | 26.9 | 27.28 | 27.28 | -0.37 (-1.34%) | 3,275,998 |
| 11 Aug 2021 | CNY | 27.91 | 28.23 | 27.12 | 27.65 | 27.65 | -0.32 (-1.14%) | 4,064,878 |
| 10 Aug 2021 | CNY | 27.8 | 28.5 | 26.98 | 27.97 | 27.97 | -0.2 (-0.71%) | 7,372,703 |
| 9 Aug 2021 | CNY | 26.13 | 28.73 | 25.58 | 28.17 | 28.17 | +2.05 (+7.85%) | 9,855,549 |
| 6 Aug 2021 | CNY | 25.28 | 26.47 | 25.28 | 26.12 | 26.12 | +0.86 (+3.40%) | 5,716,838 |
| 5 Aug 2021 | CNY | 25.4 | 25.68 | 25.06 | 25.26 | 25.26 | -0.48 (-1.86%) | 2,430,575 |
| 4 Aug 2021 | CNY | 26 | 26 | 24.66 | 25.74 | 25.74 | +0.28 (+1.10%) | 4,492,103 |
| 3 Aug 2021 | CNY | 26.7 | 26.7 | 25.46 | 25.46 | 25.46 | -1.04 (-3.92%) | 2,865,800 |
| 2 Aug 2021 | CNY | 27.29 | 27.79 | 26.11 | 26.5 | 26.5 | -0.86 (-3.14%) | 4,778,340 |
| 30 Jul 2021 | CNY | 27.39 | 28.61 | 26.6 | 27.36 | 27.36 | +0.46 (+1.71%) | 7,573,206 |
| 29 Jul 2021 | CNY | 25.08 | 26.9 | 25.08 | 26.9 | 26.9 | +2.45 (+10.02%) | 2,958,858 |
| 28 Jul 2021 | CNY | 25.59 | 25.8 | 24.31 | 24.45 | 24.45 | -1.15 (-4.49%) | 3,161,779 |
| 27 Jul 2021 | CNY | 26.52 | 27.29 | 25.5 | 25.6 | 25.6 | -0.93 (-3.51%) | 2,624,513 |
| 26 Jul 2021 | CNY | 27.18 | 27.56 | 26.01 | 26.53 | 26.53 | -0.65 (-2.39%) | 2,451,400 |
| 23 Jul 2021 | CNY | 28.53 | 28.56 | 27.01 | 27.18 | 27.18 | -1.38 (-4.83%) | 3,104,423 |
| 22 Jul 2021 | CNY | 28.59 | 28.82 | 27.81 | 28.56 | 28.56 | +0.25 (+0.88%) | 2,818,400 |
| 21 Jul 2021 | CNY | 27.62 | 28.82 | 27.54 | 28.31 | 28.31 | +0.62 (+2.24%) | 3,420,500 |
| 20 Jul 2021 | CNY | 27.01 | 27.86 | 26.76 | 27.69 | 27.69 | +0.99 (+3.71%) | 3,299,381 |
| 19 Jul 2021 | CNY | 28.6 | 28.69 | 26.3 | 26.7 | 26.7 | -1.9 (-6.64%) | 6,875,282 |
| 16 Jul 2021 | CNY | 28.61 | 29.46 | 28 | 28.6 | 28.6 | +0.01 (+0.03%) | 3,316,200 |
| 15 Jul 2021 | CNY | 29.05 | 29.2 | 28.12 | 28.59 | 28.59 | -0.47 (-1.62%) | 3,410,142 |
| 14 Jul 2021 | CNY | 29.89 | 30.4 | 28.65 | 29.06 | 29.06 | -0.88 (-2.94%) | 5,155,200 |
| 13 Jul 2021 | CNY | 30.08 | 30.65 | 29.3 | 29.94 | 29.94 | -0.09 (-0.30%) | 3,838,500 |
| 12 Jul 2021 | CNY | 29.5 | 31.18 | 28.98 | 30.03 | 30.03 | +0.49 (+1.66%) | 8,017,173 |
| 9 Jul 2021 | CNY | 28.11 | 29.75 | 28.11 | 29.54 | 29.54 | +0.68 (+2.36%) | 7,045,927 |
| 8 Jul 2021 | CNY | 27.24 | 29.5 | 27.02 | 28.86 | 28.86 | +1.62 (+5.95%) | 8,661,078 |
| 7 Jul 2021 | CNY | 27.72 | 27.85 | 26.6 | 27.24 | 27.24 | -0.76 (-2.71%) | 5,965,946 |
