| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 23.9 | 26.02 | 23.58 | 26.02 | 26.02 | +2.37 (+10.02%) | 5,319,562 |
| 17 Aug 2021 | CNY | 25.38 | 25.5 | 23.51 | 23.65 | 23.65 | -1.3 (-5.21%) | 4,302,324 |
| 16 Aug 2021 | CNY | 25.36 | 25.49 | 24.84 | 24.95 | 24.95 | -0.5 (-1.96%) | 3,438,796 |
| 13 Aug 2021 | CNY | 25.9 | 25.94 | 24.88 | 25.45 | 25.45 | -0.46 (-1.78%) | 4,440,748 |
| 12 Aug 2021 | CNY | 26.88 | 27.33 | 25.76 | 25.91 | 25.91 | -0.79 (-2.96%) | 5,788,706 |
| 11 Aug 2021 | CNY | 27.28 | 28.25 | 26.69 | 26.7 | 26.7 | -1.51 (-5.35%) | 7,493,880 |
| 10 Aug 2021 | CNY | 27.25 | 29.35 | 26.05 | 28.21 | 28.21 | +0.96 (+3.52%) | 11,103,866 |
| 9 Aug 2021 | CNY | 24.69 | 27.25 | 24.3 | 27.25 | 27.25 | +2.48 (+10.01%) | 5,403,700 |
| 6 Aug 2021 | CNY | 24.26 | 24.94 | 24.12 | 24.77 | 24.77 | +0.21 (+0.86%) | 2,862,034 |
| 5 Aug 2021 | CNY | 25.06 | 25.06 | 24.08 | 24.56 | 24.56 | -0.13 (-0.53%) | 3,450,250 |
| 4 Aug 2021 | CNY | 24.61 | 25.72 | 24.2 | 24.69 | 24.69 | +0.18 (+0.73%) | 5,344,018 |
| 3 Aug 2021 | CNY | 24.01 | 25.45 | 24 | 24.51 | 24.51 | +0.19 (+0.78%) | 4,742,462 |
| 2 Aug 2021 | CNY | 23.41 | 24.5 | 22.99 | 24.32 | 24.32 | +0.13 (+0.54%) | 5,905,448 |
| 30 Jul 2021 | CNY | 23.05 | 25 | 22.89 | 24.19 | 24.19 | +1.14 (+4.95%) | 7,715,705 |
| 29 Jul 2021 | CNY | 22.96 | 23.61 | 22.45 | 23.05 | 23.05 | +0.73 (+3.27%) | 4,950,927 |
| 28 Jul 2021 | CNY | 22.88 | 23.82 | 22.04 | 22.32 | 22.32 | -0.98 (-4.21%) | 5,532,472 |
| 27 Jul 2021 | CNY | 25.01 | 25.5 | 23.3 | 23.3 | 23.3 | -2.22 (-8.70%) | 8,943,636 |
| 26 Jul 2021 | CNY | 24.31 | 26.63 | 24.31 | 25.52 | 25.52 | -1.41 (-5.24%) | 8,365,343 |
| 23 Jul 2021 | CNY | 27.89 | 28.09 | 26.57 | 26.93 | 26.93 | -0.97 (-3.48%) | 5,934,106 |
| 22 Jul 2021 | CNY | 28.11 | 28.54 | 27.61 | 27.9 | 27.9 | -0.44 (-1.55%) | 5,016,975 |
| 21 Jul 2021 | CNY | 28.6 | 29.03 | 28.11 | 28.34 | 28.34 | +0.32 (+1.14%) | 6,317,537 |
| 20 Jul 2021 | CNY | 27.58 | 28.05 | 27.05 | 28.02 | 28.02 | +0.18 (+0.65%) | 6,071,734 |
| 19 Jul 2021 | CNY | 27.9 | 28.42 | 27.51 | 27.84 | 27.84 | -0.73 (-2.56%) | 6,278,550 |
| 16 Jul 2021 | CNY | 29.16 | 29.88 | 28.5 | 28.57 | 28.57 | -0.48 (-1.65%) | 6,615,215 |
| 15 Jul 2021 | CNY | 30.82 | 31 | 28.3 | 29.05 | 29.05 | -1.73 (-5.62%) | 9,001,071 |
| 14 Jul 2021 | CNY | 31.1 | 31.95 | 30.38 | 30.78 | 30.78 | -0.66 (-2.10%) | 8,525,218 |
| 13 Jul 2021 | CNY | 31.9 | 32.46 | 31.15 | 31.44 | 31.44 | -0.94 (-2.90%) | 9,287,619 |
| 12 Jul 2021 | CNY | 30.5 | 33.68 | 29.2 | 32.38 | 32.38 | +0.43 (+1.35%) | 14,261,513 |
| 9 Jul 2021 | CNY | 30.8 | 33.1 | 30 | 31.95 | 31.95 | +1.73 (+5.72%) | 14,244,333 |
| 8 Jul 2021 | CNY | 30 | 30.97 | 29.18 | 30.22 | 30.22 | +0.38 (+1.27%) | 10,258,642 |
