| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 29.15 | 29.78 | 28.5 | 28.72 | 28.72 | -0.84 (-2.84%) | 1,464,700 |
| 17 Aug 2021 | CNY | 30.71 | 31.45 | 29.08 | 29.56 | 29.56 | -1.11 (-3.62%) | 2,955,000 |
| 16 Aug 2021 | CNY | 28.68 | 30.83 | 28 | 30.67 | 30.67 | +2.18 (+7.65%) | 3,539,000 |
| 13 Aug 2021 | CNY | 27.61 | 28.78 | 27.3 | 28.49 | 28.49 | +0.86 (+3.11%) | 2,043,383 |
| 12 Aug 2021 | CNY | 27.23 | 27.81 | 27.05 | 27.63 | 27.63 | +0.19 (+0.69%) | 1,412,198 |
| 11 Aug 2021 | CNY | 27.61 | 27.9 | 27 | 27.44 | 27.44 | -0.24 (-0.87%) | 1,632,800 |
| 10 Aug 2021 | CNY | 26.9 | 27.97 | 26.53 | 27.68 | 27.68 | +0.76 (+2.82%) | 2,009,800 |
| 9 Aug 2021 | CNY | 25.6 | 26.99 | 25.33 | 26.92 | 26.92 | +1.32 (+5.16%) | 1,469,100 |
| 6 Aug 2021 | CNY | 25.73 | 25.93 | 25.41 | 25.6 | 25.6 | -0.39 (-1.50%) | 751,400 |
| 5 Aug 2021 | CNY | 26.33 | 26.54 | 25.51 | 25.99 | 25.99 | -0.55 (-2.07%) | 909,400 |
| 4 Aug 2021 | CNY | 26.31 | 26.66 | 26.08 | 26.54 | 26.54 | +0.24 (+0.91%) | 757,400 |
| 3 Aug 2021 | CNY | 26.4 | 27.2 | 26.15 | 26.3 | 26.3 | -0.3 (-1.13%) | 1,028,900 |
| 2 Aug 2021 | CNY | 26.29 | 26.68 | 26.03 | 26.6 | 26.6 | +0.27 (+1.03%) | 910,355 |
| 30 Jul 2021 | CNY | 25.69 | 26.8 | 25.54 | 26.33 | 26.33 | +0.64 (+2.49%) | 1,338,000 |
| 29 Jul 2021 | CNY | 25.16 | 25.95 | 24.8 | 25.69 | 25.69 | +0.81 (+3.26%) | 1,434,300 |
| 28 Jul 2021 | CNY | 26.3 | 26.53 | 24.68 | 24.88 | 24.88 | -1.57 (-5.94%) | 1,629,200 |
| 27 Jul 2021 | CNY | 26.42 | 26.98 | 26.32 | 26.45 | 26.45 | +0.03 (+0.11%) | 1,102,400 |
| 26 Jul 2021 | CNY | 27.3 | 27.45 | 25.98 | 26.42 | 26.42 | -0.85 (-3.12%) | 1,366,800 |
| 23 Jul 2021 | CNY | 28.55 | 28.55 | 27.16 | 27.27 | 27.27 | -1.24 (-4.35%) | 1,186,200 |
| 22 Jul 2021 | CNY | 28.66 | 29.08 | 28.08 | 28.51 | 28.51 | -0.09 (-0.31%) | 1,091,200 |
| 21 Jul 2021 | CNY | 27.14 | 28.95 | 27.14 | 28.6 | 28.6 | +1.31 (+4.80%) | 1,708,550 |
| 20 Jul 2021 | CNY | 26.5 | 27.5 | 26.08 | 27.29 | 27.29 | +0.93 (+3.53%) | 1,238,600 |
| 19 Jul 2021 | CNY | 27.11 | 27.14 | 26.1 | 26.36 | 26.36 | -0.95 (-3.48%) | 2,311,300 |
| 16 Jul 2021 | CNY | 27.63 | 27.94 | 27.17 | 27.31 | 27.31 | -0.71 (-2.53%) | 951,900 |
| 15 Jul 2021 | CNY | 27.92 | 28.2 | 27.11 | 28.02 | 28.02 | -0.06 (-0.21%) | 1,068,600 |
| 14 Jul 2021 | CNY | 28.83 | 29.24 | 27.95 | 28.08 | 28.08 | -0.99 (-3.41%) | 1,346,000 |
| 13 Jul 2021 | CNY | 29.48 | 29.69 | 28.45 | 29.07 | 29.07 | -0.45 (-1.52%) | 1,524,900 |
| 12 Jul 2021 | CNY | 28.96 | 29.86 | 28.6 | 29.52 | 29.52 | +0.56 (+1.93%) | 1,236,600 |
| 9 Jul 2021 | CNY | 29.33 | 29.66 | 28.73 | 28.96 | 28.96 | -0.45 (-1.53%) | 1,239,600 |
| 8 Jul 2021 | CNY | 30.07 | 30.29 | 29.3 | 29.41 | 29.41 | -0.31 (-1.04%) | 1,165,900 |
