| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 31.2733 | 31.2733 | 29.5667 | 30.18 | 30.18 | -1.06 (-3.39%) | 5,481,073 |
| 24 Aug 2021 | CNY | 30.5333 | 31.8 | 30.04 | 31.24 | 31.24 | +0.313 (+1.01%) | 6,759,270 |
| 23 Aug 2021 | CNY | 27.5333 | 31.1267 | 27.3467 | 30.9267 | 30.9267 | +3.913 (+14.49%) | 8,341,404 |
| 20 Aug 2021 | CNY | 27.1133 | 27.96 | 26.24 | 27.0133 | 27.0133 | -0.32 (-1.17%) | 3,971,923 |
| 19 Aug 2021 | CNY | 28.1667 | 28.1733 | 26.7067 | 27.3333 | 27.3333 | -0.993 (-3.51%) | 3,779,728 |
| 18 Aug 2021 | CNY | 28 | 28.5 | 27.1067 | 28.3267 | 28.3267 | +0.407 (+1.46%) | 2,550,780 |
| 17 Aug 2021 | CNY | 30 | 30.2667 | 27.6067 | 27.92 | 27.92 | -2.093 (-6.97%) | 4,165,111 |
| 16 Aug 2021 | CNY | 30.4533 | 30.52 | 29.34 | 30.0133 | 30.0133 | -0.5 (-1.64%) | 3,697,275 |
| 13 Aug 2021 | CNY | 28.9667 | 31.4667 | 28.4 | 30.5133 | 30.5133 | +1.247 (+4.26%) | 7,487,625 |
| 12 Aug 2021 | CNY | 28.6533 | 30 | 28.4667 | 29.2667 | 29.2667 | +0.533 (+1.86%) | 6,043,102 |
| 11 Aug 2021 | CNY | 27.66 | 29.5133 | 26.7467 | 28.7333 | 28.7333 | +1.533 (+5.64%) | 4,810,804 |
| 10 Aug 2021 | CNY | 26.98 | 28.2667 | 26.6667 | 27.2 | 27.2 | +0.22 (+0.82%) | 4,045,518 |
| 9 Aug 2021 | CNY | 28.8 | 29.1867 | 26 | 26.98 | 26.98 | -1.753 (-6.10%) | 6,335,668 |
| 6 Aug 2021 | CNY | 26.8867 | 29.7867 | 26.8333 | 28.7333 | 28.7333 | +1.993 (+7.45%) | 8,466,997 |
| 5 Aug 2021 | CNY | 27.5333 | 27.5333 | 26.4067 | 26.74 | 26.74 | -0.673 (-2.46%) | 3,499,324 |
| 4 Aug 2021 | CNY | 27.6 | 27.9667 | 26.3333 | 27.4133 | 27.4133 | -0.187 (-0.68%) | 5,410,867 |
| 3 Aug 2021 | CNY | 28.2933 | 28.5067 | 27.14 | 27.6 | 27.6 | -0.92 (-3.23%) | 3,537,969 |
| 2 Aug 2021 | CNY | 27.3333 | 28.6467 | 26.8467 | 28.52 | 28.52 | +1.32 (+4.85%) | 4,949,949 |
| 30 Jul 2021 | CNY | 29.1267 | 29.1333 | 26.8 | 27.2 | 27.2 | -2.193 (-7.46%) | 6,983,700 |
| 29 Jul 2021 | CNY | 29.9933 | 30 | 27.9267 | 29.3933 | 29.3933 | +0.127 (+0.43%) | 6,244,072 |
| 28 Jul 2021 | CNY | 28.7 | 30 | 27.8533 | 29.2667 | 29.2667 | +0.267 (+0.92%) | 4,192,564 |
| 27 Jul 2021 | CNY | 30.6467 | 31.2 | 28.9667 | 29 | 29 | -1.54 (-5.04%) | 5,208,210 |
| 26 Jul 2021 | CNY | 30.9867 | 31.7333 | 29.3533 | 30.54 | 30.54 | -0.833 (-2.66%) | 5,556,096 |
| 23 Jul 2021 | CNY | 32.0667 | 32.7333 | 30.5867 | 31.3733 | 31.3733 | -1.84 (-5.54%) | 7,577,940 |
| 22 Jul 2021 | CNY | 30.8133 | 33.2133 | 30.0333 | 33.2133 | 33.2133 | +2.653 (+8.68%) | 8,219,925 |
| 21 Jul 2021 | CNY | 27.3667 | 30.9933 | 27.3667 | 30.56 | 30.56 | +2.12 (+7.45%) | 8,822,790 |
| 20 Jul 2021 | CNY | 27.0133 | 29 | 26.54 | 28.44 | 28.44 | +1.433 (+5.31%) | 6,983,991 |
| 19 Jul 2021 | CNY | 26.6667 | 27.4 | 26.5333 | 27.0067 | 27.0067 | +0.633 (+2.40%) | 5,032,755 |
| 16 Jul 2021 | CNY | 28.8333 | 28.8333 | 26.2267 | 26.3733 | 26.3733 | -2.16 (-7.57%) | 10,819,134 |
| 15 Jul 2021 | CNY | 28.76 | 29.6 | 28.04 | 28.5333 | 28.5333 | -0.333 (-1.15%) | 5,431,698 |
