| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 24.46 | 24.46 | 23.67 | 24.04 | 24.04 | -0.02 (-0.08%) | 603,600 |
| 23 Aug 2021 | CNY | 23.32 | 24.18 | 23.03 | 24.06 | 24.06 | +1.15 (+5.02%) | 934,184 |
| 20 Aug 2021 | CNY | 23.25 | 23.4 | 22.7 | 22.91 | 22.91 | -0.34 (-1.46%) | 484,118 |
| 19 Aug 2021 | CNY | 24.21 | 24.21 | 23.16 | 23.25 | 23.25 | -0.49 (-2.06%) | 557,752 |
| 18 Aug 2021 | CNY | 23.72 | 24.24 | 23.55 | 23.74 | 23.74 | +0.2 (+0.85%) | 447,900 |
| 17 Aug 2021 | CNY | 24.29 | 24.7 | 23.51 | 23.54 | 23.54 | -0.92 (-3.76%) | 623,600 |
| 16 Aug 2021 | CNY | 24.6 | 24.81 | 23.9 | 24.46 | 24.46 | +0.35 (+1.45%) | 712,484 |
| 13 Aug 2021 | CNY | 24.44 | 24.65 | 23.76 | 24.11 | 24.11 | -0.44 (-1.79%) | 837,681 |
| 12 Aug 2021 | CNY | 24.51 | 24.95 | 24.25 | 24.55 | 24.55 | +0.05 (+0.20%) | 637,768 |
| 11 Aug 2021 | CNY | 24.75 | 24.8 | 24.31 | 24.5 | 24.5 | -0.25 (-1.01%) | 913,300 |
| 10 Aug 2021 | CNY | 24.2 | 24.89 | 23.82 | 24.75 | 24.75 | +0.69 (+2.87%) | 979,826 |
| 9 Aug 2021 | CNY | 23.59 | 24.27 | 23.59 | 24.06 | 24.06 | +0.47 (+1.99%) | 851,600 |
| 6 Aug 2021 | CNY | 23.42 | 23.85 | 23.24 | 23.59 | 23.59 | -0.09 (-0.38%) | 874,567 |
| 5 Aug 2021 | CNY | 23.16 | 24.03 | 23.16 | 23.68 | 23.68 | +0.37 (+1.59%) | 1,196,881 |
| 4 Aug 2021 | CNY | 22.95 | 23.38 | 22.8 | 23.31 | 23.31 | +0.26 (+1.13%) | 940,900 |
| 3 Aug 2021 | CNY | 22.11 | 23.28 | 22.1 | 23.05 | 23.05 | +0.94 (+4.25%) | 1,162,510 |
| 2 Aug 2021 | CNY | 21.67 | 22.28 | 21.43 | 22.11 | 22.11 | +0.57 (+2.65%) | 509,367 |
| 30 Jul 2021 | CNY | 21.33 | 21.85 | 20.93 | 21.54 | 21.54 | +0.46 (+2.18%) | 584,585 |
| 29 Jul 2021 | CNY | 20.9 | 21.64 | 20.9 | 21.08 | 21.08 | +0.26 (+1.25%) | 433,300 |
| 28 Jul 2021 | CNY | 21.41 | 21.6 | 20.71 | 20.82 | 20.82 | -0.59 (-2.76%) | 466,651 |
| 27 Jul 2021 | CNY | 21.84 | 22.09 | 21.41 | 21.41 | 21.41 | -0.44 (-2.01%) | 468,848 |
| 26 Jul 2021 | CNY | 22.3 | 22.4 | 21.77 | 21.85 | 21.85 | -0.47 (-2.11%) | 557,067 |
| 23 Jul 2021 | CNY | 23.38 | 23.38 | 22.25 | 22.32 | 22.32 | -0.97 (-4.16%) | 815,218 |
| 22 Jul 2021 | CNY | 23.16 | 23.47 | 22.92 | 23.29 | 23.29 | +0.11 (+0.47%) | 622,300 |
| 21 Jul 2021 | CNY | 22.66 | 23.46 | 22.57 | 23.18 | 23.18 | +0.56 (+2.48%) | 865,449 |
| 20 Jul 2021 | CNY | 22.88 | 22.94 | 22.45 | 22.62 | 22.62 | -0.27 (-1.18%) | 416,600 |
| 19 Jul 2021 | CNY | 22.51 | 22.9 | 22.28 | 22.89 | 22.89 | +0.33 (+1.46%) | 562,049 |
| 16 Jul 2021 | CNY | 23.09 | 23.09 | 22.51 | 22.56 | 22.56 | -0.24 (-1.05%) | 625,000 |
| 15 Jul 2021 | CNY | 23.46 | 23.55 | 22.6 | 22.8 | 22.8 | -0.68 (-2.90%) | 558,100 |
| 14 Jul 2021 | CNY | 23.45 | 23.67 | 23.12 | 23.48 | 23.48 | +0.1 (+0.43%) | 800,200 |
