| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 29.5 | 29.63 | 28.44 | 28.52 | 28.52 | -1.07 (-3.62%) | 1,034,723 |
| 16 Aug 2021 | CNY | 29.38 | 30.22 | 29.1 | 29.59 | 29.59 | +0.28 (+0.96%) | 885,898 |
| 13 Aug 2021 | CNY | 29.66 | 29.74 | 29.08 | 29.31 | 29.31 | -0.35 (-1.18%) | 966,572 |
| 12 Aug 2021 | CNY | 30.08 | 30.39 | 29.55 | 29.66 | 29.66 | -0.45 (-1.49%) | 949,701 |
| 11 Aug 2021 | CNY | 30.4 | 30.4 | 30.1 | 30.11 | 30.11 | -0.19 (-0.63%) | 746,698 |
| 10 Aug 2021 | CNY | 30.23 | 30.79 | 30.02 | 30.3 | 30.3 | +0.07 (+0.23%) | 698,000 |
| 9 Aug 2021 | CNY | 30.31 | 30.36 | 29.83 | 30.23 | 30.23 | -0.13 (-0.43%) | 762,052 |
| 6 Aug 2021 | CNY | 30.83 | 31.17 | 30.13 | 30.36 | 30.36 | -0.34 (-1.11%) | 1,030,647 |
| 5 Aug 2021 | CNY | 30 | 31.18 | 29.64 | 30.7 | 30.7 | +0.7 (+2.33%) | 1,766,497 |
| 4 Aug 2021 | CNY | 29.51 | 30.82 | 29.51 | 30 | 30 | +0.22 (+0.74%) | 1,411,992 |
| 3 Aug 2021 | CNY | 30.84 | 31.29 | 29.72 | 29.78 | 29.78 | -0.21 (-0.70%) | 3,084,308 |
| 2 Aug 2021 | CNY | 27.44 | 29.99 | 27.01 | 29.99 | 29.99 | +2.73 (+10.01%) | 1,506,038 |
| 30 Jul 2021 | CNY | 27.9 | 27.9 | 26.92 | 27.26 | 27.26 | -0.3 (-1.09%) | 646,997 |
| 29 Jul 2021 | CNY | 27.42 | 28 | 27.4 | 27.56 | 27.56 | +0.19 (+0.69%) | 705,555 |
| 28 Jul 2021 | CNY | 27.75 | 28.08 | 26.8 | 27.37 | 27.37 | -0.43 (-1.55%) | 881,460 |
| 27 Jul 2021 | CNY | 27.12 | 28.44 | 27.12 | 27.8 | 27.8 | +0.74 (+2.73%) | 1,338,788 |
| 26 Jul 2021 | CNY | 28 | 28.2 | 26.71 | 27.06 | 27.06 | -0.97 (-3.46%) | 1,096,500 |
| 23 Jul 2021 | CNY | 28.65 | 28.81 | 28 | 28.03 | 28.03 | -0.67 (-2.33%) | 986,338 |
| 22 Jul 2021 | CNY | 28.82 | 28.9 | 28.55 | 28.7 | 28.7 | -0.12 (-0.42%) | 561,600 |
| 21 Jul 2021 | CNY | 28.51 | 29.08 | 28.51 | 28.82 | 28.82 | +0.1 (+0.35%) | 603,290 |
| 20 Jul 2021 | CNY | 28.44 | 28.93 | 28.18 | 28.72 | 28.72 | +0.11 (+0.38%) | 574,198 |
| 19 Jul 2021 | CNY | 29.45 | 29.45 | 28.49 | 28.61 | 28.61 | -0.84 (-2.85%) | 1,003,397 |
| 16 Jul 2021 | CNY | 29.84 | 29.84 | 29.29 | 29.45 | 29.45 | -0.47 (-1.57%) | 942,844 |
| 15 Jul 2021 | CNY | 30.28 | 30.36 | 29.29 | 29.92 | 29.92 | -0.64 (-2.09%) | 1,734,241 |
| 14 Jul 2021 | CNY | 30.9 | 31.5 | 30.49 | 30.56 | 30.56 | -0.74 (-2.36%) | 1,015,718 |
| 13 Jul 2021 | CNY | 30.77 | 31.58 | 30.62 | 31.3 | 31.3 | +0.52 (+1.69%) | 1,117,850 |
| 12 Jul 2021 | CNY | 30.48 | 30.94 | 30.27 | 30.78 | 30.78 | +0.44 (+1.45%) | 1,158,978 |
| 9 Jul 2021 | CNY | 30.58 | 30.58 | 30 | 30.34 | 30.34 | -0.22 (-0.72%) | 797,248 |
| 8 Jul 2021 | CNY | 30.61 | 30.73 | 30.11 | 30.56 | 30.56 | +0.08 (+0.26%) | 957,792 |
| 7 Jul 2021 | CNY | 30.45 | 30.79 | 30.3 | 30.48 | 30.48 | -0.22 (-0.72%) | 700,400 |
