| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 28.9235 | 29.6882 | 28.6177 | 29.4529 | 29.4529 | +0.465 (+1.60%) | 4,375,290 |
| 24 Aug 2021 | CNY | 28.8177 | 29.3529 | 28.5588 | 28.9882 | 28.9882 | +0.153 (+0.53%) | 4,168,485 |
| 23 Aug 2021 | CNY | 28.1059 | 28.9294 | 27.8294 | 28.8353 | 28.8353 | +0.682 (+2.42%) | 3,528,673 |
| 20 Aug 2021 | CNY | 27.5882 | 28.2235 | 27.0059 | 28.1529 | 28.1529 | +0.476 (+1.72%) | 3,122,220 |
| 19 Aug 2021 | CNY | 27.4529 | 28.0471 | 26.9706 | 27.6765 | 27.6765 | +0.029 (+0.11%) | 2,786,810 |
| 18 Aug 2021 | CNY | 27.4294 | 28.2059 | 27.1471 | 27.6471 | 27.6471 | +0.294 (+1.08%) | 2,887,620 |
| 17 Aug 2021 | CNY | 28.6647 | 29.0529 | 27.2588 | 27.3529 | 27.3529 | -1.53 (-5.30%) | 4,753,028 |
| 16 Aug 2021 | CNY | 29.8471 | 29.9412 | 28.5118 | 28.8824 | 28.8824 | -1.265 (-4.20%) | 6,422,938 |
| 13 Aug 2021 | CNY | 29.5353 | 30.6 | 29.1294 | 30.1471 | 30.1471 | +0.6 (+2.03%) | 7,742,140 |
| 12 Aug 2021 | CNY | 30 | 30.0177 | 29.1235 | 29.5471 | 29.5471 | -0.682 (-2.26%) | 5,521,158 |
| 11 Aug 2021 | CNY | 29.4294 | 30.4588 | 28.8235 | 30.2294 | 30.2294 | +0.565 (+1.90%) | 8,128,131 |
| 10 Aug 2021 | CNY | 29.8235 | 30.2647 | 29.1353 | 29.6647 | 29.6647 | +0.412 (+1.41%) | 6,643,770 |
| 9 Aug 2021 | CNY | 29.4235 | 30.4647 | 28.9412 | 29.2529 | 29.2529 | -0.629 (-2.11%) | 6,894,180 |
| 6 Aug 2021 | CNY | 27.8647 | 31.2765 | 27.8647 | 29.8824 | 29.8824 | +1.941 (+6.95%) | 11,630,045 |
| 5 Aug 2021 | CNY | 28.4706 | 28.4706 | 27.3588 | 27.9412 | 27.9412 | -0.624 (-2.18%) | 4,467,261 |
| 4 Aug 2021 | CNY | 27.0588 | 28.6941 | 27.0059 | 28.5647 | 28.5647 | +1.506 (+5.57%) | 5,717,287 |
| 3 Aug 2021 | CNY | 28.5882 | 28.8353 | 26.9412 | 27.0588 | 27.0588 | -1.524 (-5.33%) | 5,589,957 |
| 2 Aug 2021 | CNY | 29.0706 | 29.5412 | 28.4412 | 28.5824 | 28.5824 | -0.535 (-1.84%) | 6,176,950 |
| 30 Jul 2021 | CNY | 28.0588 | 29.2353 | 28.0588 | 29.1177 | 29.1177 | +0.712 (+2.51%) | 10,720,048 |
| 29 Jul 2021 | CNY | 25.3294 | 29.1 | 25.3294 | 28.4059 | 28.4059 | +3.118 (+12.33%) | 9,336,740 |
| 28 Jul 2021 | CNY | 26.7941 | 26.7941 | 25.0647 | 25.2882 | 25.2882 | -1.688 (-6.26%) | 4,198,660 |
| 27 Jul 2021 | CNY | 27.6471 | 28.4 | 26.9765 | 26.9765 | 26.9765 | -0.553 (-2.01%) | 4,589,150 |
| 26 Jul 2021 | CNY | 28.2353 | 28.6118 | 27.0235 | 27.5294 | 27.5294 | -0.735 (-2.60%) | 4,282,130 |
| 23 Jul 2021 | CNY | 28.6118 | 29.3177 | 28.0059 | 28.2647 | 28.2647 | -0.741 (-2.56%) | 6,176,686 |
| 22 Jul 2021 | CNY | 28.0294 | 29.3824 | 27.4706 | 29.0059 | 29.0059 | +0.977 (+3.48%) | 8,367,056 |
| 21 Jul 2021 | CNY | 27.4235 | 28.1647 | 27.1824 | 28.0294 | 28.0294 | +0.606 (+2.21%) | 6,052,278 |
| 20 Jul 2021 | CNY | 26.8706 | 27.7059 | 26.7059 | 27.4235 | 27.4235 | +0.365 (+1.35%) | 2,959,190 |
| 19 Jul 2021 | CNY | 26.9412 | 27.7118 | 26.7765 | 27.0588 | 27.0588 | -0.035 (-0.13%) | 3,131,809 |
| 16 Jul 2021 | CNY | 27.3353 | 27.9941 | 26.7765 | 27.0941 | 27.0941 | -0.606 (-2.19%) | 4,372,060 |
| 15 Jul 2021 | CNY | 27.5 | 28.0235 | 26.2941 | 27.7 | 27.7 | +0.465 (+1.71%) | 5,535,104 |
