| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 27.01 | 28.2 | 26.54 | 27.7 | 27.7 | +0.59 (+2.18%) | 14,094,450 |
| 23 Aug 2021 | CNY | 26.55 | 27.18 | 26.32 | 27.11 | 27.11 | +0.48 (+1.80%) | 9,576,652 |
| 20 Aug 2021 | CNY | 26.18 | 26.98 | 25.94 | 26.63 | 26.63 | +0.24 (+0.91%) | 8,646,462 |
| 19 Aug 2021 | CNY | 26.26 | 27.03 | 25.72 | 26.39 | 26.39 | +0.19 (+0.73%) | 11,050,290 |
| 18 Aug 2021 | CNY | 27.22 | 27.72 | 25.78 | 26.2 | 26.2 | -1.02 (-3.75%) | 14,099,400 |
| 17 Aug 2021 | CNY | 28.68 | 29.02 | 27.22 | 27.22 | 27.22 | -1.77 (-6.11%) | 14,183,759 |
| 16 Aug 2021 | CNY | 28.17 | 29.7 | 28.03 | 28.99 | 28.99 | +0.28 (+0.98%) | 12,655,600 |
| 13 Aug 2021 | CNY | 30 | 30 | 28.61 | 28.71 | 28.71 | -1.29 (-4.30%) | 14,612,900 |
| 12 Aug 2021 | CNY | 29.01 | 30.87 | 28.92 | 30 | 30 | +0.72 (+2.46%) | 20,730,512 |
| 11 Aug 2021 | CNY | 28.3 | 29.28 | 27.84 | 29.28 | 29.28 | +0.81 (+2.85%) | 16,179,907 |
| 10 Aug 2021 | CNY | 28.3 | 28.75 | 27.65 | 28.47 | 28.47 | +0.3 (+1.06%) | 13,596,518 |
| 9 Aug 2021 | CNY | 28.48 | 28.48 | 27.22 | 28.17 | 28.17 | -0.97 (-3.33%) | 15,196,202 |
| 6 Aug 2021 | CNY | 29.32 | 29.7 | 28.41 | 29.14 | 29.14 | +0.09 (+0.31%) | 15,185,385 |
| 5 Aug 2021 | CNY | 29.65 | 29.76 | 28.48 | 29.05 | 29.05 | -1 (-3.33%) | 17,547,777 |
| 4 Aug 2021 | CNY | 29.01 | 30.3 | 28.92 | 30.05 | 30.05 | +0.78 (+2.66%) | 17,153,250 |
| 3 Aug 2021 | CNY | 32 | 32 | 29.05 | 29.27 | 29.27 | -3.16 (-9.74%) | 29,257,986 |
| 2 Aug 2021 | CNY | 32.01 | 33.36 | 31.06 | 32.43 | 32.43 | -0.26 (-0.80%) | 34,946,323 |
| 30 Jul 2021 | CNY | 31.76 | 34.17 | 31.18 | 32.69 | 32.69 | +1.29 (+4.11%) | 43,814,740 |
| 29 Jul 2021 | CNY | 29.92 | 31.5 | 29.5 | 31.4 | 31.4 | +2.51 (+8.69%) | 33,269,233 |
| 28 Jul 2021 | CNY | 30.17 | 30.78 | 27.9 | 28.89 | 28.89 | -2.26 (-7.26%) | 25,833,693 |
| 27 Jul 2021 | CNY | 28.87 | 33.05 | 28.5 | 31.15 | 31.15 | +2.29 (+7.93%) | 44,075,295 |
| 26 Jul 2021 | CNY | 29 | 29.98 | 27.44 | 28.86 | 28.86 | -1.98 (-6.42%) | 27,250,407 |
| 23 Jul 2021 | CNY | 31.7 | 31.7 | 30.35 | 30.84 | 30.84 | -0.71 (-2.25%) | 25,656,002 |
| 22 Jul 2021 | CNY | 29.88 | 32.39 | 29.57 | 31.55 | 31.55 | +1.68 (+5.62%) | 36,202,476 |
| 21 Jul 2021 | CNY | 28.75 | 30.58 | 28.75 | 29.87 | 29.87 | +0.91 (+3.14%) | 27,284,152 |
| 20 Jul 2021 | CNY | 26.85 | 29.25 | 26.85 | 28.96 | 28.96 | +1.83 (+6.75%) | 24,019,738 |
| 19 Jul 2021 | CNY | 28.95 | 28.95 | 26.66 | 27.13 | 27.13 | -2.5 (-8.44%) | 25,771,577 |
| 16 Jul 2021 | CNY | 29.4 | 30.56 | 29.3 | 29.63 | 29.63 | -0.12 (-0.40%) | 19,927,307 |
| 15 Jul 2021 | CNY | 29.02 | 29.8 | 28.45 | 29.75 | 29.75 | +0.5 (+1.71%) | 17,493,700 |
| 14 Jul 2021 | CNY | 28.52 | 29.88 | 28.18 | 29.25 | 29.25 | +0.28 (+0.97%) | 17,999,171 |
