| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 31.15 | 31.16 | 29.69 | 29.74 | 29.74 | -0.81 (-2.65%) | 3,047,302 |
| 23 Aug 2021 | CNY | 29.53 | 31.3 | 29.12 | 30.55 | 30.55 | +0.81 (+2.72%) | 3,038,309 |
| 20 Aug 2021 | CNY | 29.64 | 30.68 | 29.24 | 29.74 | 29.74 | -0.46 (-1.52%) | 2,577,560 |
| 19 Aug 2021 | CNY | 28.98 | 31.58 | 28.94 | 30.2 | 30.2 | +0.85 (+2.90%) | 4,316,055 |
| 18 Aug 2021 | CNY | 29.82 | 29.99 | 29.04 | 29.35 | 29.35 | -0.56 (-1.87%) | 3,392,765 |
| 17 Aug 2021 | CNY | 31.69 | 31.75 | 29.88 | 29.91 | 29.91 | -1.84 (-5.80%) | 5,221,220 |
| 16 Aug 2021 | CNY | 33.45 | 33.88 | 31.68 | 31.75 | 31.75 | -0.89 (-2.73%) | 7,894,260 |
| 13 Aug 2021 | CNY | 31.09 | 33.29 | 30.2 | 32.64 | 32.64 | +1.49 (+4.78%) | 8,941,508 |
| 12 Aug 2021 | CNY | 28.76 | 32.47 | 28.5 | 31.15 | 31.15 | +2.13 (+7.34%) | 9,028,754 |
| 11 Aug 2021 | CNY | 28.99 | 29.61 | 28.33 | 29.02 | 29.02 | +1.66 (+6.07%) | 5,246,830 |
| 10 Aug 2021 | CNY | 27 | 27.66 | 26.84 | 27.36 | 27.36 | +0.28 (+1.03%) | 1,403,870 |
| 9 Aug 2021 | CNY | 26.38 | 27.3 | 26.3 | 27.08 | 27.08 | +0.43 (+1.61%) | 1,126,908 |
| 6 Aug 2021 | CNY | 26.81 | 27.07 | 26.3 | 26.65 | 26.65 | -0.26 (-0.97%) | 1,419,222 |
| 5 Aug 2021 | CNY | 27.66 | 27.84 | 26.9 | 26.91 | 26.91 | -0.93 (-3.34%) | 1,757,508 |
| 4 Aug 2021 | CNY | 27.61 | 28.59 | 27.45 | 27.84 | 27.84 | -0.17 (-0.61%) | 1,647,659 |
| 3 Aug 2021 | CNY | 28.5 | 28.8 | 27.68 | 28.01 | 28.01 | -0.58 (-2.03%) | 2,390,000 |
| 2 Aug 2021 | CNY | 25.8 | 28.84 | 25.3 | 28.59 | 28.59 | +2.05 (+7.72%) | 4,879,646 |
| 30 Jul 2021 | CNY | 26.72 | 27.3 | 26.37 | 26.54 | 26.54 | -0.52 (-1.92%) | 1,762,454 |
| 29 Jul 2021 | CNY | 27 | 27.56 | 26.77 | 27.06 | 27.06 | +0.35 (+1.31%) | 1,414,012 |
| 28 Jul 2021 | CNY | 27.52 | 27.79 | 26.39 | 26.71 | 26.71 | -0.88 (-3.19%) | 1,505,340 |
| 27 Jul 2021 | CNY | 27.16 | 28.35 | 27 | 27.59 | 27.59 | +0.43 (+1.58%) | 2,371,306 |
| 26 Jul 2021 | CNY | 26.86 | 27.2 | 26.26 | 27.16 | 27.16 | +0.31 (+1.15%) | 1,538,440 |
| 23 Jul 2021 | CNY | 27.87 | 27.95 | 26.77 | 26.85 | 26.85 | -1.1 (-3.94%) | 2,322,030 |
| 22 Jul 2021 | CNY | 27.7 | 28.42 | 27.7 | 27.95 | 27.95 | -0.12 (-0.43%) | 1,301,980 |
| 21 Jul 2021 | CNY | 27.36 | 28.28 | 27.3 | 28.07 | 28.07 | +0.72 (+2.63%) | 1,789,380 |
| 20 Jul 2021 | CNY | 27.2 | 27.61 | 27 | 27.35 | 27.35 | +0.13 (+0.48%) | 1,195,914 |
| 19 Jul 2021 | CNY | 28.4 | 28.58 | 26.77 | 27.22 | 27.22 | -1.35 (-4.73%) | 3,061,113 |
| 16 Jul 2021 | CNY | 28.53 | 28.9 | 28.39 | 28.57 | 28.57 | +0.04 (+0.14%) | 1,267,994 |
| 15 Jul 2021 | CNY | 29.43 | 29.43 | 28.28 | 28.53 | 28.53 | -0.9 (-3.06%) | 2,202,480 |
| 14 Jul 2021 | CNY | 30.4 | 30.43 | 29.38 | 29.43 | 29.43 | -1.14 (-3.73%) | 2,813,192 |
