| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 26.83 | 26.96 | 26.2 | 26.25 | 26.25 | -0.6 (-2.23%) | 1,616,000 |
| 18 Aug 2021 | CNY | 27.28 | 27.64 | 26.69 | 26.85 | 26.85 | -0.26 (-0.96%) | 1,410,600 |
| 17 Aug 2021 | CNY | 27.91 | 28.15 | 27.11 | 27.11 | 27.11 | -0.86 (-3.07%) | 2,198,592 |
| 16 Aug 2021 | CNY | 27.78 | 28.15 | 27.4 | 27.97 | 27.97 | +0.03 (+0.11%) | 1,656,124 |
| 13 Aug 2021 | CNY | 28.32 | 28.4 | 27.3 | 27.94 | 27.94 | -0.32 (-1.13%) | 2,390,650 |
| 12 Aug 2021 | CNY | 28.61 | 28.61 | 27.85 | 28.26 | 28.26 | -0.44 (-1.53%) | 2,548,480 |
| 11 Aug 2021 | CNY | 27.96 | 28.89 | 27.53 | 28.7 | 28.7 | +0.83 (+2.98%) | 3,426,992 |
| 10 Aug 2021 | CNY | 27.75 | 28.5 | 27.64 | 27.87 | 27.87 | +0.12 (+0.43%) | 2,610,305 |
| 9 Aug 2021 | CNY | 27.74 | 28.06 | 27.11 | 27.75 | 27.75 | +0.15 (+0.54%) | 1,933,725 |
| 6 Aug 2021 | CNY | 28.39 | 28.71 | 27.29 | 27.6 | 27.6 | -0.71 (-2.51%) | 2,667,775 |
| 5 Aug 2021 | CNY | 27.28 | 28.8 | 26.95 | 28.31 | 28.31 | +0.6 (+2.17%) | 3,978,711 |
| 4 Aug 2021 | CNY | 27.2 | 27.95 | 26.86 | 27.71 | 27.71 | +0.61 (+2.25%) | 2,808,730 |
| 3 Aug 2021 | CNY | 28.05 | 28.09 | 26.81 | 27.1 | 27.1 | -0.61 (-2.20%) | 3,141,392 |
| 2 Aug 2021 | CNY | 26.4 | 28.18 | 26.08 | 27.71 | 27.71 | +1.15 (+4.33%) | 4,525,598 |
| 30 Jul 2021 | CNY | 25.32 | 27.32 | 25.06 | 26.56 | 26.56 | +1.23 (+4.86%) | 2,558,700 |
| 29 Jul 2021 | CNY | 25.08 | 25.77 | 25.05 | 25.33 | 25.33 | +0.43 (+1.73%) | 1,339,150 |
| 28 Jul 2021 | CNY | 26.06 | 26.08 | 24.48 | 24.9 | 24.9 | -1.33 (-5.07%) | 2,103,900 |
| 27 Jul 2021 | CNY | 26.07 | 26.86 | 26 | 26.23 | 26.23 | +0.09 (+0.34%) | 1,710,686 |
| 26 Jul 2021 | CNY | 26.22 | 26.97 | 25.56 | 26.14 | 26.14 | -0.17 (-0.65%) | 1,498,750 |
| 23 Jul 2021 | CNY | 26.87 | 26.98 | 26.15 | 26.31 | 26.31 | -0.5 (-1.86%) | 1,491,242 |
| 22 Jul 2021 | CNY | 27.5 | 27.5 | 26.74 | 26.81 | 26.81 | -0.54 (-1.97%) | 1,809,592 |
| 21 Jul 2021 | CNY | 26.22 | 27.77 | 26.11 | 27.35 | 27.35 | +1.14 (+4.35%) | 3,650,317 |
| 20 Jul 2021 | CNY | 25.69 | 26.29 | 25.6 | 26.21 | 26.21 | +0.29 (+1.12%) | 898,873 |
| 19 Jul 2021 | CNY | 26.37 | 26.6 | 25.53 | 25.92 | 25.92 | -0.76 (-2.85%) | 1,691,884 |
| 16 Jul 2021 | CNY | 27.35 | 27.35 | 26.6 | 26.68 | 26.68 | -0.78 (-2.84%) | 1,592,711 |
| 15 Jul 2021 | CNY | 26.73 | 27.55 | 26.25 | 27.46 | 27.46 | +0.79 (+2.96%) | 2,319,839 |
| 14 Jul 2021 | CNY | 27.43 | 27.99 | 26.5 | 26.67 | 26.67 | -0.69 (-2.52%) | 1,697,742 |
| 13 Jul 2021 | CNY | 27.5 | 27.81 | 26.9 | 27.36 | 27.36 | -0.16 (-0.58%) | 2,252,848 |
| 12 Jul 2021 | CNY | 27.6 | 27.65 | 27.1 | 27.52 | 27.52 | -0.22 (-0.79%) | 3,455,769 |
| 9 Jul 2021 | CNY | 25.65 | 28.58 | 25.59 | 27.74 | 27.74 | +1.64 (+6.28%) | 5,340,562 |
