| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 25.2 | 25.2 | 23.4 | 23.47 | 23.47 | -1.57 (-6.27%) | 2,905,233 |
| 16 Aug 2021 | CNY | 24.89 | 25.24 | 24.73 | 25.04 | 25.04 | +0.04 (+0.16%) | 1,922,316 |
| 13 Aug 2021 | CNY | 25.5 | 25.56 | 24.66 | 25 | 25 | -0.57 (-2.23%) | 3,258,875 |
| 12 Aug 2021 | CNY | 26.08 | 26.48 | 25.5 | 25.57 | 25.57 | -0.49 (-1.88%) | 3,405,050 |
| 11 Aug 2021 | CNY | 26.1 | 26.63 | 25.5 | 26.06 | 26.06 | -0.03 (-0.11%) | 4,130,833 |
| 10 Aug 2021 | CNY | 25.25 | 26.28 | 24.93 | 26.09 | 26.09 | +0.79 (+3.12%) | 4,874,449 |
| 9 Aug 2021 | CNY | 25.36 | 26.03 | 25.1 | 25.3 | 25.3 | +0.02 (+0.08%) | 3,160,891 |
| 6 Aug 2021 | CNY | 25.69 | 25.69 | 24.88 | 25.28 | 25.28 | -0.27 (-1.06%) | 3,021,193 |
| 5 Aug 2021 | CNY | 25.8 | 25.97 | 24.82 | 25.55 | 25.55 | -0.9 (-3.40%) | 5,440,241 |
| 4 Aug 2021 | CNY | 25.36 | 26.7 | 24.68 | 26.45 | 26.45 | +0.42 (+1.61%) | 8,632,205 |
| 3 Aug 2021 | CNY | 25.98 | 28.9 | 25.35 | 26.03 | 26.03 | +1.3 (+5.26%) | 11,133,833 |
| 2 Aug 2021 | CNY | 24.4 | 24.73 | 23.83 | 24.73 | 24.73 | +0.14 (+0.57%) | 4,822,550 |
| 30 Jul 2021 | CNY | 23.5 | 24.68 | 23.1 | 24.59 | 24.59 | +1.29 (+5.54%) | 6,237,563 |
| 29 Jul 2021 | CNY | 22.03 | 23.48 | 22.03 | 23.3 | 23.3 | +1.35 (+6.15%) | 3,837,234 |
| 28 Jul 2021 | CNY | 22.81 | 23.4 | 21.06 | 21.95 | 21.95 | -1.65 (-6.99%) | 5,049,417 |
| 27 Jul 2021 | CNY | 24.1 | 25.9 | 23.55 | 23.6 | 23.6 | -0.41 (-1.71%) | 8,432,275 |
| 26 Jul 2021 | CNY | 22.73 | 24.17 | 22.67 | 24.01 | 24.01 | +1.19 (+5.21%) | 5,301,067 |
| 23 Jul 2021 | CNY | 23.2 | 23.45 | 22.73 | 22.82 | 22.82 | -0.38 (-1.64%) | 1,726,000 |
| 22 Jul 2021 | CNY | 23.2 | 23.3 | 22.68 | 23.2 | 23.2 | +0.02 (+0.09%) | 2,178,792 |
| 21 Jul 2021 | CNY | 23.13 | 23.42 | 22.8 | 23.18 | 23.18 | +0.12 (+0.52%) | 2,130,750 |
| 20 Jul 2021 | CNY | 22.88 | 23.42 | 22.53 | 23.06 | 23.06 | +0.16 (+0.70%) | 2,196,725 |
| 19 Jul 2021 | CNY | 22.55 | 23.15 | 22.13 | 22.9 | 22.9 | +0.34 (+1.51%) | 2,006,475 |
| 16 Jul 2021 | CNY | 22.5 | 22.99 | 22.4 | 22.56 | 22.56 | +0.06 (+0.27%) | 1,481,700 |
| 15 Jul 2021 | CNY | 22.81 | 23.19 | 22.2 | 22.5 | 22.5 | -0.66 (-2.85%) | 2,288,742 |
| 14 Jul 2021 | CNY | 23.57 | 23.81 | 23.12 | 23.16 | 23.16 | -0.58 (-2.44%) | 1,981,200 |
| 13 Jul 2021 | CNY | 24.2 | 24.7 | 23.25 | 23.74 | 23.74 | -0.61 (-2.51%) | 3,793,460 |
| 12 Jul 2021 | CNY | 23.2 | 24.48 | 23.2 | 24.35 | 24.35 | +1.2 (+5.18%) | 3,668,267 |
| 9 Jul 2021 | CNY | 23.4 | 23.53 | 22.66 | 23.15 | 23.15 | -0.53 (-2.24%) | 2,591,042 |
| 8 Jul 2021 | CNY | 23 | 23.71 | 22.9 | 23.68 | 23.68 | +0.51 (+2.20%) | 2,945,725 |
| 7 Jul 2021 | CNY | 23 | 23.4 | 22.6 | 23.17 | 23.17 | +0.06 (+0.26%) | 1,883,150 |
