| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2021 | CNY | 30.71 | 31.6 | 30.2 | 30.69 | 30.69 | -0.31 (-1%) | 1,945,665 |
| 27 Aug 2021 | CNY | 31.3 | 32.5 | 30.5 | 31 | 31 | -0.97 (-3.03%) | 2,233,073 |
| 26 Aug 2021 | CNY | 31.3 | 33.04 | 31.3 | 31.97 | 31.97 | +0.09 (+0.28%) | 3,133,220 |
| 25 Aug 2021 | CNY | 32.1 | 32.48 | 31.06 | 31.88 | 31.88 | -0.2 (-0.62%) | 2,130,691 |
| 24 Aug 2021 | CNY | 31 | 32.5 | 31 | 32.08 | 32.08 | +0.95 (+3.05%) | 3,443,191 |
| 23 Aug 2021 | CNY | 30.4 | 31.6 | 30.36 | 31.13 | 31.13 | +0.66 (+2.17%) | 2,471,386 |
| 20 Aug 2021 | CNY | 29.9 | 30.64 | 29.4 | 30.47 | 30.47 | +0.59 (+1.97%) | 2,236,822 |
| 19 Aug 2021 | CNY | 30.14 | 30.24 | 29.52 | 29.88 | 29.88 | -0.4 (-1.32%) | 1,678,216 |
| 18 Aug 2021 | CNY | 29.89 | 30.81 | 29.89 | 30.28 | 30.28 | +0.7 (+2.37%) | 1,963,559 |
| 17 Aug 2021 | CNY | 30.5 | 31.34 | 29.45 | 29.58 | 29.58 | -1 (-3.27%) | 2,370,493 |
| 16 Aug 2021 | CNY | 30.2 | 30.81 | 29.77 | 30.58 | 30.58 | 0.0 (0.0%) | 2,186,935 |
| 13 Aug 2021 | CNY | 29.29 | 30.96 | 29.01 | 30.58 | 30.58 | +0.96 (+3.24%) | 2,929,907 |
| 12 Aug 2021 | CNY | 29 | 29.91 | 28.82 | 29.62 | 29.62 | +0.43 (+1.47%) | 2,319,345 |
| 11 Aug 2021 | CNY | 28.53 | 29.4 | 28.4 | 29.19 | 29.19 | +0.65 (+2.28%) | 2,100,064 |
| 10 Aug 2021 | CNY | 28.5 | 28.75 | 28.32 | 28.54 | 28.54 | +0.04 (+0.14%) | 931,674 |
| 9 Aug 2021 | CNY | 27.5 | 28.5 | 27.4 | 28.5 | 28.5 | +0.53 (+1.89%) | 1,145,033 |
| 6 Aug 2021 | CNY | 27.87 | 28.61 | 27.69 | 27.97 | 27.97 | -0.07 (-0.25%) | 1,218,773 |
| 5 Aug 2021 | CNY | 28.47 | 28.7 | 27.71 | 28.04 | 28.04 | -0.57 (-1.99%) | 1,306,947 |
| 4 Aug 2021 | CNY | 28.02 | 28.77 | 28.02 | 28.61 | 28.61 | +0.49 (+1.74%) | 1,127,300 |
| 3 Aug 2021 | CNY | 28.51 | 29.04 | 28.12 | 28.12 | 28.12 | -0.58 (-2.02%) | 1,359,300 |
| 2 Aug 2021 | CNY | 28.02 | 28.75 | 27.94 | 28.7 | 28.7 | -0.05 (-0.17%) | 1,811,484 |
| 30 Jul 2021 | CNY | 26.77 | 28.82 | 26.59 | 28.75 | 28.75 | +1.93 (+7.20%) | 2,992,565 |
| 29 Jul 2021 | CNY | 26.28 | 27.16 | 26.28 | 26.82 | 26.82 | +0.49 (+1.86%) | 1,394,770 |
| 28 Jul 2021 | CNY | 27.28 | 27.68 | 25.66 | 26.33 | 26.33 | -1.7 (-6.06%) | 2,576,471 |
| 27 Jul 2021 | CNY | 29.56 | 30.3 | 27.9 | 28.03 | 28.03 | -1.73 (-5.81%) | 2,996,499 |
| 26 Jul 2021 | CNY | 30.44 | 30.8 | 29.66 | 29.76 | 29.76 | -0.35 (-1.16%) | 2,458,161 |
| 23 Jul 2021 | CNY | 30.32 | 31.78 | 30.11 | 30.11 | 30.11 | -0.32 (-1.05%) | 3,957,591 |
| 22 Jul 2021 | CNY | 29.79 | 30.92 | 29.6 | 30.43 | 30.43 | +0.76 (+2.56%) | 3,053,685 |
| 21 Jul 2021 | CNY | 29.32 | 30.09 | 29.32 | 29.67 | 29.67 | +0.27 (+0.92%) | 1,435,794 |
| 20 Jul 2021 | CNY | 29.48 | 29.74 | 29.07 | 29.4 | 29.4 | -0.49 (-1.64%) | 1,800,600 |
