| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 24.79 | 24.8 | 23.73 | 23.81 | 23.81 | -0.97 (-3.91%) | 2,465,545 |
| 16 Aug 2021 | CNY | 24 | 24.97 | 23.75 | 24.78 | 24.78 | +1.03 (+4.34%) | 3,316,700 |
| 13 Aug 2021 | CNY | 23.54 | 24.21 | 23.47 | 23.75 | 23.75 | +0.3 (+1.28%) | 2,125,108 |
| 12 Aug 2021 | CNY | 23.63 | 23.74 | 23.39 | 23.45 | 23.45 | -0.17 (-0.72%) | 1,600,733 |
| 11 Aug 2021 | CNY | 24.07 | 24.15 | 23.58 | 23.62 | 23.62 | -0.46 (-1.91%) | 2,060,686 |
| 10 Aug 2021 | CNY | 23.98 | 24.14 | 23.61 | 24.08 | 24.08 | +0.17 (+0.71%) | 2,593,958 |
| 9 Aug 2021 | CNY | 23.55 | 24.01 | 23.37 | 23.91 | 23.91 | -0.6 (-2.45%) | 4,132,360 |
| 6 Aug 2021 | CNY | 22.75 | 25.88 | 22.74 | 24.51 | 24.51 | +2 (+8.88%) | 6,915,849 |
| 5 Aug 2021 | CNY | 22.75 | 22.75 | 22.12 | 22.51 | 22.51 | -0.19 (-0.84%) | 1,232,162 |
| 4 Aug 2021 | CNY | 22.45 | 22.87 | 22.25 | 22.7 | 22.7 | +0.23 (+1.02%) | 1,149,810 |
| 3 Aug 2021 | CNY | 22.52 | 22.93 | 22.44 | 22.47 | 22.47 | -0.13 (-0.58%) | 1,354,399 |
| 2 Aug 2021 | CNY | 22.4 | 22.6 | 21.91 | 22.6 | 22.6 | +0.35 (+1.57%) | 1,278,694 |
| 30 Jul 2021 | CNY | 22.05 | 22.33 | 21.61 | 22.25 | 22.25 | +0.33 (+1.51%) | 1,221,844 |
| 29 Jul 2021 | CNY | 21.65 | 22.28 | 21.6 | 21.92 | 21.92 | +0.52 (+2.43%) | 1,275,648 |
| 28 Jul 2021 | CNY | 21.99 | 22.07 | 21.02 | 21.4 | 21.4 | -0.64 (-2.90%) | 1,219,282 |
| 27 Jul 2021 | CNY | 22.09 | 22.72 | 21.91 | 22.04 | 22.04 | +0.02 (+0.09%) | 1,472,917 |
| 26 Jul 2021 | CNY | 22.68 | 22.68 | 21.81 | 22.02 | 22.02 | -0.63 (-2.78%) | 1,372,216 |
| 23 Jul 2021 | CNY | 23.51 | 23.52 | 22.54 | 22.65 | 22.65 | -0.86 (-3.66%) | 1,703,492 |
| 22 Jul 2021 | CNY | 23.8 | 23.85 | 23.47 | 23.51 | 23.51 | -0.24 (-1.01%) | 1,058,936 |
| 21 Jul 2021 | CNY | 23.56 | 23.83 | 23.56 | 23.75 | 23.75 | +0.19 (+0.81%) | 972,590 |
| 20 Jul 2021 | CNY | 23.38 | 23.6 | 23.2 | 23.56 | 23.56 | +0.24 (+1.03%) | 970,270 |
| 19 Jul 2021 | CNY | 23.81 | 24.04 | 23.12 | 23.32 | 23.32 | -0.48 (-2.02%) | 1,292,264 |
| 16 Jul 2021 | CNY | 24.19 | 24.2 | 23.7 | 23.8 | 23.8 | -0.3 (-1.24%) | 1,173,134 |
| 15 Jul 2021 | CNY | 25.09 | 25.1 | 23.9 | 24.1 | 24.1 | -1 (-3.98%) | 1,927,419 |
| 14 Jul 2021 | CNY | 25.2 | 25.27 | 24.8 | 25.1 | 25.1 | -0.1 (-0.40%) | 1,405,918 |
| 13 Jul 2021 | CNY | 25.52 | 25.6 | 25.05 | 25.2 | 25.2 | -0.29 (-1.14%) | 1,455,600 |
| 12 Jul 2021 | CNY | 25.45 | 25.68 | 25.31 | 25.49 | 25.49 | +0.02 (+0.08%) | 1,474,868 |
| 9 Jul 2021 | CNY | 25 | 25.66 | 24.96 | 25.47 | 25.47 | -0.38 (-1.47%) | 1,747,894 |
| 8 Jul 2021 | CNY | 26.37 | 26.89 | 25.64 | 25.85 | 25.85 | +0.21 (+0.82%) | 2,672,822 |
| 7 Jul 2021 | CNY | 25.39 | 25.66 | 25.07 | 25.64 | 25.64 | +0.24 (+0.94%) | 1,830,677 |
