| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2021 | CNY | 29.03 | 29.03 | 27.63 | 28.25 | 28.25 | -0.76 (-2.62%) | 3,098,927 |
| 6 Aug 2021 | CNY | 29.54 | 29.96 | 28.55 | 29.01 | 29.01 | -0.67 (-2.26%) | 3,795,749 |
| 5 Aug 2021 | CNY | 31.8 | 32 | 29.41 | 29.68 | 29.68 | -1.92 (-6.08%) | 5,263,708 |
| 4 Aug 2021 | CNY | 30.88 | 31.6 | 30.06 | 31.6 | 31.6 | +0.1 (+0.32%) | 6,770,528 |
| 3 Aug 2021 | CNY | 28.68 | 32.99 | 28.68 | 31.5 | 31.5 | +2.21 (+7.55%) | 11,740,245 |
| 2 Aug 2021 | CNY | 26.9 | 30.75 | 26.9 | 29.29 | 29.29 | +2.03 (+7.45%) | 8,460,499 |
| 30 Jul 2021 | CNY | 28.08 | 28.32 | 27.03 | 27.26 | 27.26 | -1.39 (-4.85%) | 6,876,241 |
| 29 Jul 2021 | CNY | 28.16 | 29.8 | 26.76 | 28.65 | 28.65 | +1.19 (+4.33%) | 10,578,855 |
| 28 Jul 2021 | CNY | 25.51 | 27.46 | 24.11 | 27.46 | 27.46 | +1.67 (+6.48%) | 8,045,068 |
| 27 Jul 2021 | CNY | 27.3 | 27.8 | 25.7 | 25.79 | 25.79 | -1.23 (-4.55%) | 7,275,520 |
| 26 Jul 2021 | CNY | 26.33 | 27.38 | 25.72 | 27.02 | 27.02 | +0.94 (+3.60%) | 7,499,442 |
| 23 Jul 2021 | CNY | 25.6 | 27.15 | 25.6 | 26.08 | 26.08 | -0.03 (-0.11%) | 6,241,080 |
| 22 Jul 2021 | CNY | 26 | 26.2 | 25.28 | 26.11 | 26.11 | -0.32 (-1.21%) | 6,601,860 |
| 21 Jul 2021 | CNY | 23.51 | 26.5 | 23.31 | 26.43 | 26.43 | +2.84 (+12.04%) | 8,644,160 |
| 20 Jul 2021 | CNY | 22.45 | 23.68 | 22.3 | 23.59 | 23.59 | +0.96 (+4.24%) | 2,430,687 |
| 19 Jul 2021 | CNY | 24.07 | 24.14 | 22.47 | 22.63 | 22.63 | -0.67 (-2.88%) | 2,138,940 |
| 16 Jul 2021 | CNY | 25.42 | 25.58 | 23.1 | 23.3 | 23.3 | -1.15 (-4.70%) | 3,729,680 |
| 15 Jul 2021 | CNY | 24.61 | 25.1 | 23.9 | 24.45 | 24.45 | -0.53 (-2.12%) | 2,736,209 |
| 14 Jul 2021 | CNY | 24.97 | 25.95 | 24.78 | 24.98 | 24.98 | +0.28 (+1.13%) | 3,542,100 |
| 13 Jul 2021 | CNY | 25.25 | 25.46 | 24.4 | 24.7 | 24.7 | -0.55 (-2.18%) | 3,456,019 |
| 12 Jul 2021 | CNY | 24.31 | 25.46 | 24.17 | 25.25 | 25.25 | +0.94 (+3.87%) | 4,674,352 |
| 9 Jul 2021 | CNY | 23.45 | 24.51 | 23.07 | 24.31 | 24.31 | +0.94 (+4.02%) | 3,868,187 |
| 8 Jul 2021 | CNY | 23.12 | 23.72 | 23.1 | 23.37 | 23.37 | +0.12 (+0.52%) | 2,259,080 |
| 7 Jul 2021 | CNY | 22.17 | 23.4 | 22.15 | 23.25 | 23.25 | +0.53 (+2.33%) | 2,456,980 |
| 6 Jul 2021 | CNY | 22.49 | 23.07 | 22.38 | 22.72 | 22.72 | +0.17 (+0.75%) | 1,659,398 |
| 5 Jul 2021 | CNY | 21.99 | 22.68 | 21.92 | 22.55 | 22.55 | +0.56 (+2.55%) | 1,451,400 |
| 2 Jul 2021 | CNY | 21.9 | 22.39 | 21.85 | 21.99 | 21.99 | -0.13 (-0.59%) | 1,559,505 |
| 1 Jul 2021 | CNY | 24.26 | 24.26 | 22.1 | 22.12 | 22.12 | -1.98 (-8.22%) | 3,991,540 |
| 30 Jun 2021 | CNY | 24 | 24.79 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 2,299,580 |
| 29 Jun 2021 | CNY | 24.92 | 24.92 | 23.8 | 24 | 24 | -0.95 (-3.81%) | 2,796,008 |
