| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 27.2 | 27.42 | 26.8 | 26.96 | 26.96 | -0.29 (-1.06%) | 1,040,681 |
| 18 Aug 2021 | CNY | 26.7 | 27.35 | 26.68 | 27.25 | 27.25 | -0.89 (-3.16%) | 1,666,069 |
| 17 Aug 2021 | CNY | 29.69 | 29.73 | 28.1 | 28.14 | 28.14 | -1.55 (-5.22%) | 1,811,804 |
| 16 Aug 2021 | CNY | 28.89 | 29.85 | 28.89 | 29.69 | 29.69 | +0.66 (+2.27%) | 1,472,746 |
| 13 Aug 2021 | CNY | 29.03 | 29.29 | 28.75 | 29.03 | 29.03 | +0.02 (+0.07%) | 806,326 |
| 12 Aug 2021 | CNY | 28.81 | 29.33 | 28.81 | 29.01 | 29.01 | +0.01 (+0.03%) | 848,160 |
| 11 Aug 2021 | CNY | 28.67 | 29.19 | 28.34 | 29 | 29 | +0.33 (+1.15%) | 862,146 |
| 10 Aug 2021 | CNY | 28.62 | 29.14 | 28.52 | 28.67 | 28.67 | +0.06 (+0.21%) | 804,000 |
| 9 Aug 2021 | CNY | 27.62 | 28.89 | 27.62 | 28.61 | 28.61 | +0.81 (+2.91%) | 1,064,900 |
| 6 Aug 2021 | CNY | 28.28 | 28.38 | 27.5 | 27.8 | 27.8 | -0.6 (-2.11%) | 719,955 |
| 5 Aug 2021 | CNY | 28.32 | 28.66 | 28 | 28.4 | 28.4 | +0.08 (+0.28%) | 719,149 |
| 4 Aug 2021 | CNY | 28.09 | 28.32 | 28.01 | 28.32 | 28.32 | +0.18 (+0.64%) | 585,586 |
| 3 Aug 2021 | CNY | 27.76 | 28.55 | 27.68 | 28.14 | 28.14 | 0.0 (0.0%) | 716,293 |
| 2 Aug 2021 | CNY | 27.11 | 28.19 | 27.11 | 28.14 | 28.14 | +0.81 (+2.96%) | 904,155 |
| 30 Jul 2021 | CNY | 26.86 | 27.48 | 26.86 | 27.33 | 27.33 | +0.28 (+1.04%) | 723,744 |
| 29 Jul 2021 | CNY | 26.98 | 27.28 | 26.83 | 27.05 | 27.05 | +0.3 (+1.12%) | 619,854 |
| 28 Jul 2021 | CNY | 27.66 | 27.66 | 26 | 26.75 | 26.75 | -0.94 (-3.39%) | 1,024,733 |
| 27 Jul 2021 | CNY | 28.18 | 28.18 | 27.62 | 27.69 | 27.69 | -0.13 (-0.47%) | 658,095 |
| 26 Jul 2021 | CNY | 28.02 | 28.38 | 27.52 | 27.82 | 27.82 | -0.48 (-1.70%) | 702,912 |
| 23 Jul 2021 | CNY | 29.17 | 29.18 | 28.29 | 28.3 | 28.3 | -0.7 (-2.41%) | 984,754 |
| 22 Jul 2021 | CNY | 28.77 | 29.18 | 28.54 | 29 | 29 | +0.21 (+0.73%) | 709,307 |
| 21 Jul 2021 | CNY | 28.69 | 29.2 | 28.69 | 28.79 | 28.79 | +0.1 (+0.35%) | 668,324 |
| 20 Jul 2021 | CNY | 28.41 | 28.98 | 28.41 | 28.69 | 28.69 | -0.05 (-0.17%) | 441,000 |
| 19 Jul 2021 | CNY | 28.89 | 29.14 | 28.58 | 28.74 | 28.74 | -0.15 (-0.52%) | 578,728 |
| 16 Jul 2021 | CNY | 29.02 | 29.36 | 28.83 | 28.89 | 28.89 | -0.61 (-2.07%) | 766,659 |
| 15 Jul 2021 | CNY | 30.05 | 30.19 | 29.27 | 29.5 | 29.5 | -0.71 (-2.35%) | 1,075,832 |
| 14 Jul 2021 | CNY | 30.43 | 30.65 | 30.16 | 30.21 | 30.21 | -0.21 (-0.69%) | 889,986 |
| 13 Jul 2021 | CNY | 30.3 | 30.47 | 30.17 | 30.42 | 30.42 | -0.03 (-0.10%) | 736,840 |
| 12 Jul 2021 | CNY | 30.1 | 30.86 | 29.92 | 30.45 | 30.45 | +0.46 (+1.53%) | 1,517,341 |
| 9 Jul 2021 | CNY | 29.84 | 30.27 | 29.79 | 29.99 | 29.99 | +0.15 (+0.50%) | 746,526 |
