| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 28.61 | 28.7 | 27.41 | 28.22 | 28.22 | -0.16 (-0.56%) | 17,111,306 |
| 24 Aug 2021 | CNY | 28.52 | 29.71 | 28.11 | 28.38 | 28.38 | -0.17 (-0.60%) | 14,862,381 |
| 23 Aug 2021 | CNY | 27.59 | 29.64 | 27.17 | 28.55 | 28.55 | +0.25 (+0.88%) | 24,644,651 |
| 20 Aug 2021 | CNY | 27.48 | 29.94 | 26.88 | 28.3 | 28.3 | +0.6 (+2.17%) | 32,223,271 |
| 19 Aug 2021 | CNY | 25.8 | 28.5 | 25 | 27.7 | 27.7 | +1.7 (+6.54%) | 24,699,460 |
| 18 Aug 2021 | CNY | 25.01 | 26.77 | 24.25 | 26 | 26 | +1.51 (+6.17%) | 21,905,540 |
| 17 Aug 2021 | CNY | 23.34 | 26.12 | 22.8 | 24.49 | 24.49 | +1.2 (+5.15%) | 25,650,028 |
| 16 Aug 2021 | CNY | 23.33 | 24.17 | 22.48 | 23.29 | 23.29 | +0.59 (+2.60%) | 15,322,575 |
| 13 Aug 2021 | CNY | 22.71 | 24 | 22.2 | 22.7 | 22.7 | +0.18 (+0.80%) | 13,221,168 |
| 12 Aug 2021 | CNY | 23.22 | 23.27 | 22.13 | 22.52 | 22.52 | -0.41 (-1.79%) | 12,080,557 |
| 11 Aug 2021 | CNY | 24.4 | 24.44 | 22.56 | 22.93 | 22.93 | -1.61 (-6.56%) | 20,050,410 |
| 10 Aug 2021 | CNY | 23.12 | 25.16 | 23.12 | 24.54 | 24.54 | +1.23 (+5.28%) | 17,207,276 |
| 9 Aug 2021 | CNY | 22.6 | 23.59 | 22.06 | 23.31 | 23.31 | +0.61 (+2.69%) | 19,021,320 |
| 6 Aug 2021 | CNY | 22.92 | 23.86 | 22.5 | 22.7 | 22.7 | -0.99 (-4.18%) | 23,030,296 |
| 5 Aug 2021 | CNY | 21.53 | 23.88 | 21.41 | 23.69 | 23.69 | +1.99 (+9.17%) | 29,844,388 |
| 4 Aug 2021 | CNY | 21.38 | 21.88 | 21.08 | 21.7 | 21.7 | -0.17 (-0.78%) | 19,275,436 |
| 3 Aug 2021 | CNY | 18.96 | 22.2 | 18.58 | 21.87 | 21.87 | +2.89 (+15.23%) | 31,484,069 |
| 2 Aug 2021 | CNY | 18.49 | 19.93 | 18.26 | 18.98 | 18.98 | +0.73 (+4%) | 12,729,896 |
| 30 Jul 2021 | CNY | 17.92 | 18.38 | 17.32 | 18.25 | 18.25 | +0.45 (+2.53%) | 10,252,780 |
| 29 Jul 2021 | CNY | 16.95 | 18.3 | 16.85 | 17.8 | 17.8 | +1.28 (+7.75%) | 13,408,503 |
| 28 Jul 2021 | CNY | 16.77 | 17.38 | 16.16 | 16.52 | 16.52 | -0.5 (-2.94%) | 7,990,103 |
| 27 Jul 2021 | CNY | 17.38 | 17.72 | 16.89 | 17.02 | 17.02 | -0.46 (-2.63%) | 6,473,303 |
| 26 Jul 2021 | CNY | 18.22 | 18.5 | 17.04 | 17.48 | 17.48 | -1.02 (-5.51%) | 9,997,200 |
| 23 Jul 2021 | CNY | 18.73 | 18.98 | 18.33 | 18.5 | 18.5 | -0.41 (-2.17%) | 7,548,564 |
| 22 Jul 2021 | CNY | 19.09 | 19.27 | 18.41 | 18.91 | 18.91 | -0.17 (-0.89%) | 9,480,567 |
| 21 Jul 2021 | CNY | 18.46 | 19.28 | 18.28 | 19.08 | 19.08 | +0.32 (+1.71%) | 10,146,244 |
| 20 Jul 2021 | CNY | 18.88 | 18.98 | 18.2 | 18.76 | 18.76 | +0.1 (+0.54%) | 7,994,343 |
| 19 Jul 2021 | CNY | 18.4 | 18.93 | 18.13 | 18.66 | 18.66 | +0.26 (+1.41%) | 9,177,273 |
| 16 Jul 2021 | CNY | 19.27 | 19.4 | 18.22 | 18.4 | 18.4 | -0.58 (-3.06%) | 12,864,433 |
| 15 Jul 2021 | CNY | 20.01 | 20.11 | 18.21 | 18.98 | 18.98 | -1.29 (-6.36%) | 21,664,059 |
