| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 30 | 31.33 | 28.3 | 29.33 | 29.33 | +0.17 (+0.58%) | 11,286,108 |
| 23 Aug 2021 | CNY | 27.74 | 29.26 | 27.2 | 29.16 | 29.16 | +2.07 (+7.64%) | 12,037,037 |
| 20 Aug 2021 | CNY | 24.81 | 27.49 | 24.1 | 27.09 | 27.09 | +2 (+7.97%) | 12,023,702 |
| 19 Aug 2021 | CNY | 24.12 | 25.58 | 23.9 | 25.09 | 25.09 | +0.22 (+0.88%) | 5,156,593 |
| 18 Aug 2021 | CNY | 24.62 | 24.99 | 23.7 | 24.87 | 24.87 | -0.13 (-0.52%) | 5,608,702 |
| 17 Aug 2021 | CNY | 26.55 | 26.55 | 24.76 | 25 | 25 | -1.65 (-6.19%) | 6,980,642 |
| 16 Aug 2021 | CNY | 26.85 | 27.53 | 25.79 | 26.65 | 26.65 | -0.72 (-2.63%) | 7,352,382 |
| 13 Aug 2021 | CNY | 28.66 | 28.8 | 26.4 | 27.37 | 27.37 | -2.03 (-6.90%) | 14,297,433 |
| 12 Aug 2021 | CNY | 28.35 | 31.99 | 28.01 | 29.4 | 29.4 | +1.01 (+3.56%) | 13,394,231 |
| 11 Aug 2021 | CNY | 26.64 | 28.5 | 26.33 | 28.39 | 28.39 | +1.73 (+6.49%) | 10,660,915 |
| 10 Aug 2021 | CNY | 27.25 | 27.8 | 26.08 | 26.66 | 26.66 | -0.77 (-2.81%) | 7,831,500 |
| 9 Aug 2021 | CNY | 26.46 | 28.18 | 26.1 | 27.43 | 27.43 | +0.39 (+1.44%) | 11,520,684 |
| 6 Aug 2021 | CNY | 27.66 | 28.3 | 26.46 | 27.04 | 27.04 | -1.26 (-4.45%) | 12,351,031 |
| 5 Aug 2021 | CNY | 28.4 | 29.1 | 27.02 | 28.3 | 28.3 | -1.4 (-4.71%) | 14,787,215 |
| 4 Aug 2021 | CNY | 30.2 | 30.4 | 28.32 | 29.7 | 29.7 | -0.78 (-2.56%) | 15,639,473 |
| 3 Aug 2021 | CNY | 29.98 | 30.48 | 27.8 | 30.48 | 30.48 | -0.91 (-2.90%) | 19,580,071 |
| 2 Aug 2021 | CNY | 28.15 | 33.4 | 27.01 | 31.39 | 31.39 | +2.85 (+9.99%) | 26,405,139 |
| 30 Jul 2021 | CNY | 28 | 29.58 | 26.63 | 28.54 | 28.54 | +2.78 (+10.79%) | 23,959,103 |
| 29 Jul 2021 | CNY | 21.9 | 25.76 | 21.77 | 25.76 | 25.76 | +4.29 (+19.98%) | 11,294,568 |
| 28 Jul 2021 | CNY | 22.44 | 22.87 | 20.8 | 21.47 | 21.47 | -1.32 (-5.79%) | 6,824,927 |
| 27 Jul 2021 | CNY | 22.98 | 24.59 | 22.63 | 22.79 | 22.79 | -0.05 (-0.22%) | 9,136,526 |
| 26 Jul 2021 | CNY | 23.08 | 23.3 | 21.95 | 22.84 | 22.84 | -0.24 (-1.04%) | 4,901,203 |
| 23 Jul 2021 | CNY | 23.61 | 24.12 | 22.75 | 23.08 | 23.08 | -0.85 (-3.55%) | 5,824,062 |
| 22 Jul 2021 | CNY | 22.8 | 24.13 | 22.7 | 23.93 | 23.93 | +1 (+4.36%) | 7,056,572 |
| 21 Jul 2021 | CNY | 21.12 | 23.15 | 20.79 | 22.93 | 22.93 | +1.75 (+8.26%) | 9,215,145 |
| 20 Jul 2021 | CNY | 21 | 21.33 | 20.36 | 21.18 | 21.18 | -0.07 (-0.33%) | 8,475,787 |
| 19 Jul 2021 | CNY | 22 | 22.38 | 21.18 | 21.25 | 21.25 | -1.16 (-5.18%) | 7,713,162 |
| 16 Jul 2021 | CNY | 22.96 | 23.29 | 22.41 | 22.41 | 22.41 | -0.67 (-2.90%) | 5,704,992 |
| 15 Jul 2021 | CNY | 23.4 | 23.88 | 22.25 | 23.08 | 23.08 | -0.81 (-3.39%) | 8,450,085 |
| 14 Jul 2021 | CNY | 23.67 | 24.71 | 23.67 | 23.89 | 23.89 | +0.27 (+1.14%) | 7,758,280 |
