| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 24.3875 | 24.625 | 24.0125 | 24.1313 | 24.1313 | +0.013 (+0.05%) | 2,445,972 |
| 18 Aug 2021 | CNY | 23.9063 | 24.2188 | 23.6875 | 24.1188 | 24.1188 | +0.206 (+0.86%) | 2,297,211 |
| 17 Aug 2021 | CNY | 24.4875 | 24.575 | 23.7688 | 23.9125 | 23.9125 | -0.613 (-2.50%) | 3,088,756 |
| 16 Aug 2021 | CNY | 24.1688 | 24.825 | 23.5125 | 24.525 | 24.525 | +0.294 (+1.21%) | 4,172,764 |
| 13 Aug 2021 | CNY | 25.65 | 25.6875 | 24.1563 | 24.2313 | 24.2313 | -1.4 (-5.46%) | 5,917,406 |
| 12 Aug 2021 | CNY | 25.625 | 25.9875 | 25.5438 | 25.6313 | 25.6313 | -0.087 (-0.34%) | 2,623,432 |
| 11 Aug 2021 | CNY | 25.875 | 25.875 | 25.4875 | 25.7188 | 25.7188 | -0.175 (-0.68%) | 2,693,310 |
| 10 Aug 2021 | CNY | 26.1563 | 26.1563 | 25.675 | 25.8938 | 25.8938 | -0.081 (-0.31%) | 2,479,012 |
| 9 Aug 2021 | CNY | 25.4438 | 25.9813 | 25.3125 | 25.975 | 25.975 | +0.475 (+1.86%) | 2,477,931 |
| 6 Aug 2021 | CNY | 26.05 | 26.2125 | 25.425 | 25.5 | 25.5 | -0.475 (-1.83%) | 3,185,344 |
| 5 Aug 2021 | CNY | 26.5625 | 26.9688 | 25.7813 | 25.975 | 25.975 | -0.8 (-2.99%) | 4,255,294 |
| 4 Aug 2021 | CNY | 26.0563 | 27.0375 | 26 | 26.775 | 26.775 | +0.487 (+1.85%) | 4,394,835 |
| 3 Aug 2021 | CNY | 25.7688 | 26.8625 | 25.5188 | 26.2875 | 26.2875 | -0.056 (-0.21%) | 4,864,889 |
| 2 Aug 2021 | CNY | 25.7813 | 26.5625 | 25.425 | 26.3438 | 26.3438 | +0.475 (+1.84%) | 3,764,776 |
| 30 Jul 2021 | CNY | 26.7313 | 27.1 | 25.7438 | 25.8688 | 25.8688 | -1.169 (-4.32%) | 5,309,264 |
| 29 Jul 2021 | CNY | 26.6125 | 27.4938 | 26.6125 | 27.0375 | 27.0375 | +0.487 (+1.84%) | 3,827,680 |
| 28 Jul 2021 | CNY | 28.3125 | 28.6875 | 25.3875 | 26.55 | 26.55 | -2.388 (-8.25%) | 5,522,880 |
| 27 Jul 2021 | CNY | 29.125 | 30.1063 | 28.8125 | 28.9375 | 28.9375 | +0.125 (+0.43%) | 6,187,916 |
| 26 Jul 2021 | CNY | 29.575 | 29.9 | 28.3 | 28.8125 | 28.8125 | -0.656 (-2.23%) | 5,471,158 |
| 23 Jul 2021 | CNY | 30.375 | 31.5313 | 29.4563 | 29.4688 | 29.4688 | -0.5 (-1.67%) | 8,981,699 |
| 22 Jul 2021 | CNY | 29.825 | 30.3063 | 28.9875 | 29.9688 | 29.9688 | +0.894 (+3.07%) | 7,701,128 |
| 21 Jul 2021 | CNY | 29.0625 | 30.3375 | 29 | 29.075 | 29.075 | -0.181 (-0.62%) | 7,284,611 |
| 20 Jul 2021 | CNY | 28.0125 | 29.5 | 27.7188 | 29.2563 | 29.2563 | +1.075 (+3.81%) | 4,484,548 |
| 19 Jul 2021 | CNY | 27.5 | 28.4938 | 27.5 | 28.1813 | 28.1813 | +0.025 (+0.09%) | 2,638,340 |
| 16 Jul 2021 | CNY | 27.8438 | 28.3813 | 27.8313 | 28.1563 | 28.1563 | +0.019 (+0.07%) | 2,964,068 |
| 15 Jul 2021 | CNY | 28.5625 | 28.5625 | 27.75 | 28.1375 | 28.1375 | -1.25 (-4.25%) | 5,986,806 |
| 14 Jul 2021 | CNY | 28.7 | 31.5938 | 28.7 | 29.3875 | 29.3875 | +0.812 (+2.84%) | 10,061,756 |
| 13 Jul 2021 | CNY | 28.0625 | 28.5813 | 27.475 | 28.575 | 28.575 | +0.494 (+1.76%) | 3,891,022 |
| 12 Jul 2021 | CNY | 27.5563 | 28.2125 | 27.5563 | 28.0813 | 28.0813 | +0.35 (+1.26%) | 2,523,624 |
| 9 Jul 2021 | CNY | 28.0688 | 28.4 | 27.3375 | 27.7313 | 27.7313 | -0.338 (-1.20%) | 4,007,227 |
