| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 26.75 | 27.69 | 26.75 | 27.6 | 27.6 | +0.86 (+3.22%) | 1,670,800 |
| 20 Aug 2021 | CNY | 27.66 | 27.72 | 26.3 | 26.74 | 26.74 | -0.88 (-3.19%) | 1,764,836 |
| 19 Aug 2021 | CNY | 27.2 | 27.95 | 27.2 | 27.62 | 27.62 | +0.07 (+0.25%) | 1,320,970 |
| 18 Aug 2021 | CNY | 27.46 | 27.9 | 27.06 | 27.55 | 27.55 | +0.3 (+1.10%) | 1,111,300 |
| 17 Aug 2021 | CNY | 28.28 | 28.42 | 27.01 | 27.25 | 27.25 | -1.18 (-4.15%) | 1,754,293 |
| 16 Aug 2021 | CNY | 27.91 | 28.44 | 27.7 | 28.43 | 28.43 | +0.62 (+2.23%) | 1,724,381 |
| 13 Aug 2021 | CNY | 28.88 | 29.18 | 27.62 | 27.81 | 27.81 | -1.39 (-4.76%) | 3,095,802 |
| 12 Aug 2021 | CNY | 28.48 | 29.5 | 28.41 | 29.2 | 29.2 | +0.67 (+2.35%) | 3,169,524 |
| 11 Aug 2021 | CNY | 29.31 | 29.58 | 28.49 | 28.53 | 28.53 | -1.04 (-3.52%) | 2,237,947 |
| 10 Aug 2021 | CNY | 29.35 | 29.98 | 29.02 | 29.57 | 29.57 | +0.3 (+1.02%) | 2,243,680 |
| 9 Aug 2021 | CNY | 29.16 | 29.8 | 28.58 | 29.27 | 29.27 | -0.22 (-0.75%) | 1,981,456 |
| 6 Aug 2021 | CNY | 30.21 | 30.44 | 28.87 | 29.49 | 29.49 | -0.97 (-3.18%) | 2,681,726 |
| 5 Aug 2021 | CNY | 29.49 | 30.85 | 29.3 | 30.46 | 30.46 | +0.58 (+1.94%) | 4,592,515 |
| 4 Aug 2021 | CNY | 29.2 | 29.88 | 28.8 | 29.88 | 29.88 | +0.67 (+2.29%) | 3,281,166 |
| 3 Aug 2021 | CNY | 29.25 | 29.88 | 28.94 | 29.21 | 29.21 | -0.14 (-0.48%) | 2,832,850 |
| 2 Aug 2021 | CNY | 27.79 | 29.92 | 27.55 | 29.35 | 29.35 | +1.42 (+5.08%) | 4,347,158 |
| 30 Jul 2021 | CNY | 27.08 | 28.29 | 26.71 | 27.93 | 27.93 | +0.41 (+1.49%) | 3,172,344 |
| 29 Jul 2021 | CNY | 27.04 | 28.15 | 27.04 | 27.52 | 27.52 | +0.01 (+0.04%) | 2,331,919 |
| 28 Jul 2021 | CNY | 27.5 | 27.66 | 25.8 | 27.51 | 27.51 | -0.39 (-1.40%) | 3,234,713 |
| 27 Jul 2021 | CNY | 28.36 | 29.49 | 27.53 | 27.9 | 27.9 | -0.61 (-2.14%) | 4,447,600 |
| 26 Jul 2021 | CNY | 27 | 28.65 | 26.6 | 28.51 | 28.51 | +1.51 (+5.59%) | 5,264,534 |
| 23 Jul 2021 | CNY | 27.98 | 28.1 | 27 | 27 | 27 | -1.18 (-4.19%) | 3,008,796 |
| 22 Jul 2021 | CNY | 27.83 | 28.47 | 27.12 | 28.18 | 28.18 | +0.37 (+1.33%) | 3,062,882 |
| 21 Jul 2021 | CNY | 27.3 | 27.99 | 27.25 | 27.81 | 27.81 | +0.17 (+0.62%) | 2,388,084 |
| 20 Jul 2021 | CNY | 28.14 | 28.48 | 26.95 | 27.64 | 27.64 | -0.91 (-3.19%) | 3,706,508 |
| 19 Jul 2021 | CNY | 31.3 | 31.3 | 28.41 | 28.55 | 28.55 | -2.85 (-9.08%) | 6,330,341 |
| 16 Jul 2021 | CNY | 31.29 | 32.96 | 30.66 | 31.4 | 31.4 | -0.55 (-1.72%) | 5,919,862 |
| 15 Jul 2021 | CNY | 29.26 | 33.99 | 28.16 | 31.95 | 31.95 | +2.83 (+9.72%) | 8,683,937 |
| 14 Jul 2021 | CNY | 28.66 | 29.66 | 28.32 | 29.12 | 29.12 | +0.83 (+2.93%) | 5,575,308 |
| 13 Jul 2021 | CNY | 29 | 29.06 | 27.9 | 28.29 | 28.29 | -0.69 (-2.38%) | 2,923,995 |
