| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2021 | CNY | 26.99 | 27.1 | 26.75 | 27.02 | 27.02 | +0.02 (+0.07%) | 388,195 |
| 5 Aug 2021 | CNY | 27.51 | 27.51 | 26.78 | 27 | 27 | -0.59 (-2.14%) | 594,808 |
| 4 Aug 2021 | CNY | 27.84 | 28 | 27.3 | 27.59 | 27.59 | -0.24 (-0.86%) | 587,805 |
| 3 Aug 2021 | CNY | 27.2 | 28.82 | 27.2 | 27.83 | 27.83 | +0.37 (+1.35%) | 1,153,228 |
| 2 Aug 2021 | CNY | 27.13 | 27.69 | 26.7 | 27.46 | 27.46 | +0.31 (+1.14%) | 551,148 |
| 30 Jul 2021 | CNY | 26.5 | 27.44 | 26.34 | 27.15 | 27.15 | +0.67 (+2.53%) | 679,477 |
| 29 Jul 2021 | CNY | 25.94 | 26.63 | 25.94 | 26.48 | 26.48 | +0.54 (+2.08%) | 494,500 |
| 28 Jul 2021 | CNY | 26.66 | 26.66 | 25 | 25.94 | 25.94 | -0.72 (-2.70%) | 697,592 |
| 27 Jul 2021 | CNY | 27.49 | 27.7 | 26 | 26.66 | 26.66 | -0.83 (-3.02%) | 669,156 |
| 26 Jul 2021 | CNY | 28.37 | 28.73 | 27.12 | 27.49 | 27.49 | -0.88 (-3.10%) | 705,448 |
| 23 Jul 2021 | CNY | 29.78 | 29.85 | 28.1 | 28.37 | 28.37 | -1.29 (-4.35%) | 1,069,591 |
| 22 Jul 2021 | CNY | 29.72 | 29.97 | 29.53 | 29.66 | 29.66 | -0.39 (-1.30%) | 525,735 |
| 21 Jul 2021 | CNY | 29.61 | 30.43 | 29.6 | 30.05 | 30.05 | +0.45 (+1.52%) | 659,406 |
| 20 Jul 2021 | CNY | 29.6 | 29.84 | 29.48 | 29.6 | 29.6 | 0.0 (0.0%) | 311,626 |
| 19 Jul 2021 | CNY | 29.69 | 29.85 | 29.52 | 29.6 | 29.6 | -0.1 (-0.34%) | 343,087 |
| 16 Jul 2021 | CNY | 29.87 | 30.19 | 29.5 | 29.7 | 29.7 | -0.17 (-0.57%) | 537,062 |
| 15 Jul 2021 | CNY | 30.71 | 30.8 | 29.69 | 29.87 | 29.87 | -1.03 (-3.33%) | 735,829 |
| 14 Jul 2021 | CNY | 31.56 | 31.75 | 30.84 | 30.9 | 30.9 | -0.66 (-2.09%) | 595,249 |
| 13 Jul 2021 | CNY | 31.41 | 31.87 | 31.2 | 31.56 | 31.56 | -0.1 (-0.32%) | 536,822 |
| 12 Jul 2021 | CNY | 31.4 | 31.74 | 31.26 | 31.66 | 31.66 | +0.26 (+0.83%) | 667,722 |
| 9 Jul 2021 | CNY | 30.9 | 31.44 | 30.64 | 31.4 | 31.4 | +0.68 (+2.21%) | 649,525 |
| 8 Jul 2021 | CNY | 31.16 | 31.59 | 30.61 | 30.72 | 30.72 | -0.57 (-1.82%) | 724,600 |
| 7 Jul 2021 | CNY | 30.77 | 31.45 | 30.75 | 31.29 | 31.29 | +0.41 (+1.33%) | 630,290 |
| 6 Jul 2021 | CNY | 31.05 | 31.33 | 30.43 | 30.88 | 30.88 | -0.17 (-0.55%) | 756,819 |
| 5 Jul 2021 | CNY | 30.76 | 31.09 | 30.62 | 31.05 | 31.05 | +0.34 (+1.11%) | 423,908 |
| 2 Jul 2021 | CNY | 31.38 | 31.9 | 30.62 | 30.71 | 30.71 | -0.97 (-3.06%) | 819,781 |
| 1 Jul 2021 | CNY | 32.3 | 32.54 | 31.61 | 31.68 | 31.68 | -0.75 (-2.31%) | 789,273 |
| 30 Jun 2021 | CNY | 32.8 | 32.92 | 32.34 | 32.43 | 32.43 | -0.26 (-0.80%) | 633,800 |
| 29 Jun 2021 | CNY | 32.6 | 32.95 | 32.45 | 32.69 | 32.69 | -0.06 (-0.18%) | 487,597 |
| 28 Jun 2021 | CNY | 32.94 | 33.39 | 32.6 | 32.75 | 32.75 | -0.19 (-0.58%) | 584,203 |
