| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 27.3143 | 27.7071 | 27.2143 | 27.5929 | 27.5929 | +0.279 (+1.02%) | 411,775 |
| 24 Aug 2021 | CNY | 27.4786 | 27.8357 | 27 | 27.3143 | 27.3143 | -0.307 (-1.11%) | 578,809 |
| 23 Aug 2021 | CNY | 28.2 | 28.2 | 27.1571 | 27.6214 | 27.6214 | -0.057 (-0.21%) | 798,205 |
| 20 Aug 2021 | CNY | 28.0857 | 28.1857 | 26.9 | 27.6786 | 27.6786 | -0.507 (-1.80%) | 1,214,059 |
| 19 Aug 2021 | CNY | 28.5 | 28.5429 | 28.0714 | 28.1857 | 28.1857 | -0.314 (-1.10%) | 527,170 |
| 18 Aug 2021 | CNY | 29.4071 | 29.5 | 28.2214 | 28.5 | 28.5 | -1.071 (-3.62%) | 1,153,040 |
| 17 Aug 2021 | CNY | 30.2571 | 30.3571 | 29.0429 | 29.5714 | 29.5714 | -0.743 (-2.45%) | 988,890 |
| 16 Aug 2021 | CNY | 30.0714 | 30.5714 | 29.95 | 30.3143 | 30.3143 | +0.171 (+0.57%) | 368,494 |
| 13 Aug 2021 | CNY | 30.0286 | 30.35 | 29.6786 | 30.1429 | 30.1429 | -0.071 (-0.24%) | 342,762 |
| 12 Aug 2021 | CNY | 30.8357 | 30.9143 | 29.9286 | 30.2143 | 30.2143 | -0.836 (-2.69%) | 903,952 |
| 11 Aug 2021 | CNY | 30.4 | 31.3357 | 30.0857 | 31.05 | 31.05 | +0.043 (+0.14%) | 918,120 |
| 10 Aug 2021 | CNY | 29.75 | 31.1214 | 29.2857 | 31.0071 | 31.0071 | +1.307 (+4.40%) | 974,787 |
| 9 Aug 2021 | CNY | 29.7786 | 31.4214 | 28.7 | 29.7 | 29.7 | -0.086 (-0.29%) | 1,285,190 |
| 6 Aug 2021 | CNY | 29.9857 | 29.9857 | 28.5714 | 29.7857 | 29.7857 | -0.2 (-0.67%) | 939,715 |
| 5 Aug 2021 | CNY | 30.5714 | 30.7071 | 29.8857 | 29.9857 | 29.9857 | -0.264 (-0.87%) | 516,093 |
| 4 Aug 2021 | CNY | 30.4643 | 31.3929 | 30.0571 | 30.25 | 30.25 | -0.593 (-1.92%) | 551,623 |
| 3 Aug 2021 | CNY | 30.7857 | 31.2929 | 30.0071 | 30.8429 | 30.8429 | +0.272 (+0.89%) | 589,575 |
| 2 Aug 2021 | CNY | 29.5929 | 30.5714 | 29.5929 | 30.5714 | 30.5714 | +0.478 (+1.59%) | 417,417 |
| 30 Jul 2021 | CNY | 30.5214 | 30.7357 | 29.8071 | 30.0929 | 30.0929 | -0.414 (-1.36%) | 530,168 |
| 29 Jul 2021 | CNY | 30.0071 | 30.9643 | 29.8714 | 30.5071 | 30.5071 | +0.5 (+1.67%) | 540,723 |
| 28 Jul 2021 | CNY | 29.8429 | 30.1429 | 27.8571 | 30.0071 | 30.0071 | +0.1 (+0.33%) | 958,918 |
| 27 Jul 2021 | CNY | 31.55 | 31.55 | 29.7286 | 29.9071 | 29.9071 | -0.143 (-0.48%) | 753,222 |
| 26 Jul 2021 | CNY | 31.4143 | 31.4143 | 29.5214 | 30.05 | 30.05 | -1.114 (-3.58%) | 923,860 |
| 23 Jul 2021 | CNY | 32.1286 | 32.8571 | 30.5714 | 31.1643 | 31.1643 | -0.957 (-2.98%) | 1,366,118 |
| 22 Jul 2021 | CNY | 32.5 | 33.7143 | 30.8643 | 32.1214 | 32.1214 | -0.307 (-0.95%) | 1,457,150 |
| 21 Jul 2021 | CNY | 32.1071 | 32.7143 | 31.7857 | 32.4286 | 32.4286 | +0.322 (+1.00%) | 437,885 |
| 20 Jul 2021 | CNY | 32.95 | 32.95 | 31.5214 | 32.1071 | 32.1071 | -0.85 (-2.58%) | 865,299 |
| 19 Jul 2021 | CNY | 31.8571 | 33 | 31.5714 | 32.9571 | 32.9571 | +0.636 (+1.97%) | 854,352 |
| 16 Jul 2021 | CNY | 32.9357 | 33.1214 | 31.7857 | 32.3214 | 32.3214 | -0.322 (-0.98%) | 443,730 |
| 15 Jul 2021 | CNY | 31.75 | 33.2786 | 31.7429 | 32.6429 | 32.6429 | +0.507 (+1.58%) | 1,212,925 |
