| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 29.74 | 29.96 | 28.45 | 28.45 | 28.45 | -1.26 (-4.24%) | 2,267,100 |
| 23 Aug 2021 | CNY | 29.2 | 29.78 | 29.03 | 29.71 | 29.71 | +0.57 (+1.96%) | 1,649,400 |
| 20 Aug 2021 | CNY | 29.17 | 30.18 | 28.94 | 29.14 | 29.14 | +0.21 (+0.73%) | 1,554,300 |
| 19 Aug 2021 | CNY | 28.8 | 29.2 | 28.62 | 28.93 | 28.93 | +0.03 (+0.10%) | 1,187,900 |
| 18 Aug 2021 | CNY | 28.9 | 29.4 | 28.6 | 28.9 | 28.9 | -0.43 (-1.47%) | 1,658,141 |
| 17 Aug 2021 | CNY | 29.78 | 30.36 | 29.15 | 29.33 | 29.33 | -0.52 (-1.74%) | 2,054,100 |
| 16 Aug 2021 | CNY | 30.95 | 31.05 | 29.35 | 29.85 | 29.85 | -1.1 (-3.55%) | 2,648,671 |
| 13 Aug 2021 | CNY | 31.9 | 31.9 | 30.7 | 30.95 | 30.95 | -0.86 (-2.70%) | 3,175,926 |
| 12 Aug 2021 | CNY | 30.94 | 32.48 | 30.18 | 31.81 | 31.81 | +0.53 (+1.69%) | 5,115,990 |
| 11 Aug 2021 | CNY | 30.3 | 31.59 | 29.62 | 31.28 | 31.28 | +1.07 (+3.54%) | 4,644,090 |
| 10 Aug 2021 | CNY | 29.6 | 30.7 | 29.35 | 30.21 | 30.21 | +0.71 (+2.41%) | 3,235,867 |
| 9 Aug 2021 | CNY | 29.58 | 29.78 | 28.85 | 29.5 | 29.5 | -1.1 (-3.59%) | 3,174,220 |
| 6 Aug 2021 | CNY | 29.83 | 30.66 | 28.31 | 30.6 | 30.6 | +1.01 (+3.41%) | 5,980,191 |
| 5 Aug 2021 | CNY | 30.48 | 30.49 | 29.08 | 29.59 | 29.59 | -1.12 (-3.65%) | 2,697,651 |
| 4 Aug 2021 | CNY | 29.71 | 30.83 | 29.71 | 30.71 | 30.71 | +0.77 (+2.57%) | 2,750,900 |
| 3 Aug 2021 | CNY | 33 | 33.1 | 29.86 | 29.94 | 29.94 | -3.57 (-10.65%) | 5,082,200 |
| 2 Aug 2021 | CNY | 33.2 | 33.75 | 32 | 33.51 | 33.51 | +0.49 (+1.48%) | 4,494,835 |
| 30 Jul 2021 | CNY | 33.2 | 33.93 | 32.23 | 33.02 | 33.02 | -0.95 (-2.80%) | 5,399,160 |
| 29 Jul 2021 | CNY | 29.49 | 34.66 | 29.49 | 33.97 | 33.97 | +4.69 (+16.02%) | 8,260,911 |
| 28 Jul 2021 | CNY | 29.68 | 30.2 | 27.73 | 29.28 | 29.28 | -1.24 (-4.06%) | 3,722,739 |
| 27 Jul 2021 | CNY | 32 | 32.18 | 30 | 30.52 | 30.52 | -1.46 (-4.57%) | 4,870,270 |
| 26 Jul 2021 | CNY | 29.61 | 32.37 | 29.61 | 31.98 | 31.98 | +2.45 (+8.30%) | 9,046,940 |
| 23 Jul 2021 | CNY | 29.42 | 32.37 | 29.21 | 29.53 | 29.53 | -0.24 (-0.81%) | 9,448,761 |
| 22 Jul 2021 | CNY | 27.69 | 30.14 | 27.4 | 29.77 | 29.77 | +2.06 (+7.43%) | 7,447,471 |
| 21 Jul 2021 | CNY | 25.68 | 28.21 | 25.68 | 27.71 | 27.71 | +2.01 (+7.82%) | 6,248,866 |
| 20 Jul 2021 | CNY | 26.06 | 26.06 | 25.14 | 25.7 | 25.7 | -0.39 (-1.49%) | 1,314,343 |
| 19 Jul 2021 | CNY | 25.28 | 26.25 | 24.68 | 26.09 | 26.09 | +0.5 (+1.95%) | 2,631,178 |
| 16 Jul 2021 | CNY | 25.49 | 25.98 | 25.27 | 25.59 | 25.59 | +0.23 (+0.91%) | 1,352,505 |
| 15 Jul 2021 | CNY | 26.02 | 26.19 | 24.9 | 25.36 | 25.36 | -0.66 (-2.54%) | 2,308,151 |
| 14 Jul 2021 | CNY | 26.71 | 26.73 | 26.01 | 26.02 | 26.02 | -0.67 (-2.51%) | 1,662,410 |
