| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 29.3 | 29.59 | 28.62 | 29.29 | 29.29 | +0.29 (+1.00%) | 1,395,664 |
| 24 Aug 2021 | CNY | 29.17 | 29.8 | 28.67 | 29 | 29 | -0.18 (-0.62%) | 1,875,838 |
| 23 Aug 2021 | CNY | 27 | 29.93 | 26.89 | 29.18 | 29.18 | +2.48 (+9.29%) | 3,132,986 |
| 20 Aug 2021 | CNY | 27.6 | 27.76 | 26.54 | 26.7 | 26.7 | -1.08 (-3.89%) | 1,203,255 |
| 19 Aug 2021 | CNY | 28.78 | 28.78 | 27.73 | 27.78 | 27.78 | -1.18 (-4.07%) | 1,650,673 |
| 18 Aug 2021 | CNY | 28.05 | 29.3 | 27.6 | 28.96 | 28.96 | +1.28 (+4.62%) | 2,706,516 |
| 17 Aug 2021 | CNY | 28.02 | 28.52 | 27.2 | 27.68 | 27.68 | -0.56 (-1.98%) | 910,532 |
| 16 Aug 2021 | CNY | 27.69 | 28.43 | 27.44 | 28.24 | 28.24 | +0.72 (+2.62%) | 1,048,880 |
| 13 Aug 2021 | CNY | 28.02 | 28.07 | 27.27 | 27.52 | 27.52 | -0.3 (-1.08%) | 681,600 |
| 12 Aug 2021 | CNY | 28.54 | 28.54 | 27.8 | 27.82 | 27.82 | -0.36 (-1.28%) | 575,800 |
| 11 Aug 2021 | CNY | 28.17 | 28.55 | 27.91 | 28.18 | 28.18 | -0.04 (-0.14%) | 571,304 |
| 10 Aug 2021 | CNY | 28.09 | 28.45 | 27.97 | 28.22 | 28.22 | +0.04 (+0.14%) | 737,232 |
| 9 Aug 2021 | CNY | 27.35 | 28.26 | 27.26 | 28.18 | 28.18 | +0.65 (+2.36%) | 1,112,730 |
| 6 Aug 2021 | CNY | 27.99 | 28.16 | 27.29 | 27.53 | 27.53 | +0.05 (+0.18%) | 791,662 |
| 5 Aug 2021 | CNY | 27.68 | 27.91 | 27.24 | 27.48 | 27.48 | -0.42 (-1.51%) | 590,500 |
| 4 Aug 2021 | CNY | 27.59 | 28.16 | 27.39 | 27.9 | 27.9 | +0.31 (+1.12%) | 835,450 |
| 3 Aug 2021 | CNY | 27.31 | 27.83 | 27.3 | 27.59 | 27.59 | +0.17 (+0.62%) | 720,239 |
| 2 Aug 2021 | CNY | 27.45 | 27.48 | 26.81 | 27.42 | 27.42 | +0.23 (+0.85%) | 645,947 |
| 30 Jul 2021 | CNY | 26.7 | 27.25 | 26.48 | 27.19 | 27.19 | +0.69 (+2.60%) | 578,843 |
| 29 Jul 2021 | CNY | 26.35 | 26.85 | 26.21 | 26.5 | 26.5 | +0.35 (+1.34%) | 443,225 |
| 28 Jul 2021 | CNY | 26.59 | 26.59 | 25.52 | 26.15 | 26.15 | -0.34 (-1.28%) | 573,061 |
| 27 Jul 2021 | CNY | 26.6 | 27.09 | 26.35 | 26.49 | 26.49 | -0.02 (-0.08%) | 546,172 |
| 26 Jul 2021 | CNY | 27 | 27.39 | 26.3 | 26.51 | 26.51 | -0.35 (-1.30%) | 702,738 |
| 23 Jul 2021 | CNY | 27.88 | 27.88 | 26.8 | 26.86 | 26.86 | -0.88 (-3.17%) | 590,511 |
| 22 Jul 2021 | CNY | 27.37 | 27.94 | 27.22 | 27.74 | 27.74 | +0.37 (+1.35%) | 710,200 |
| 21 Jul 2021 | CNY | 26.7 | 27.75 | 26.7 | 27.37 | 27.37 | +0.67 (+2.51%) | 829,081 |
| 20 Jul 2021 | CNY | 27.01 | 27.07 | 26.42 | 26.7 | 26.7 | -0.33 (-1.22%) | 702,387 |
| 19 Jul 2021 | CNY | 27.52 | 27.68 | 26.59 | 27.03 | 27.03 | -0.75 (-2.70%) | 670,087 |
| 16 Jul 2021 | CNY | 28.78 | 28.88 | 27.7 | 27.78 | 27.78 | -0.71 (-2.49%) | 1,212,232 |
| 15 Jul 2021 | CNY | 28.68 | 28.74 | 27.83 | 28.49 | 28.49 | -0.21 (-0.73%) | 751,600 |
