| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 34.5 | 34.8 | 32.18 | 32.51 | 32.51 | -2.63 (-7.48%) | 4,980,495 |
| 16 Aug 2021 | CNY | 33.29 | 35.23 | 32.01 | 35.14 | 35.14 | +1.54 (+4.58%) | 7,271,084 |
| 13 Aug 2021 | CNY | 33.11 | 34.18 | 33.02 | 33.6 | 33.6 | +0.49 (+1.48%) | 6,209,874 |
| 12 Aug 2021 | CNY | 33.37 | 35.12 | 33 | 33.11 | 33.11 | -2.12 (-6.02%) | 8,716,766 |
| 11 Aug 2021 | CNY | 35.82 | 39.03 | 32.35 | 35.23 | 35.23 | +0.9 (+2.62%) | 15,087,556 |
| 10 Aug 2021 | CNY | 28.15 | 34.33 | 28.15 | 34.33 | 34.33 | +5.72 (+19.99%) | 9,154,462 |
| 9 Aug 2021 | CNY | 28.66 | 28.96 | 27.86 | 28.61 | 28.61 | -0.34 (-1.17%) | 2,507,241 |
| 6 Aug 2021 | CNY | 28.58 | 29.46 | 27.76 | 28.95 | 28.95 | +0.21 (+0.73%) | 3,400,254 |
| 5 Aug 2021 | CNY | 30.5 | 30.5 | 28.3 | 28.74 | 28.74 | -1.97 (-6.41%) | 5,206,227 |
| 4 Aug 2021 | CNY | 29.87 | 30.8 | 29.05 | 30.71 | 30.71 | +1.26 (+4.28%) | 4,107,915 |
| 3 Aug 2021 | CNY | 30 | 31.04 | 29.2 | 29.45 | 29.45 | -1.4 (-4.54%) | 5,330,187 |
| 2 Aug 2021 | CNY | 30.88 | 32.88 | 30.23 | 30.85 | 30.85 | +0.17 (+0.55%) | 7,685,022 |
| 30 Jul 2021 | CNY | 28.96 | 32.58 | 28.81 | 30.68 | 30.68 | +1.95 (+6.79%) | 8,903,275 |
| 29 Jul 2021 | CNY | 27.27 | 29.46 | 27.27 | 28.73 | 28.73 | +1.28 (+4.66%) | 5,874,341 |
| 28 Jul 2021 | CNY | 26.25 | 27.63 | 25.55 | 27.45 | 27.45 | +0.65 (+2.43%) | 4,232,611 |
| 27 Jul 2021 | CNY | 29.2 | 30 | 26.55 | 26.8 | 26.8 | -2.99 (-10.04%) | 6,273,550 |
| 26 Jul 2021 | CNY | 28.91 | 31 | 28.05 | 29.79 | 29.79 | +0.14 (+0.47%) | 8,046,535 |
| 23 Jul 2021 | CNY | 27.01 | 33.32 | 26.49 | 29.65 | 29.65 | +1.88 (+6.77%) | 10,644,559 |
| 22 Jul 2021 | CNY | 26.02 | 28.11 | 25.86 | 27.77 | 27.77 | +1.76 (+6.77%) | 6,432,642 |
| 21 Jul 2021 | CNY | 26.8 | 26.8 | 26 | 26.01 | 26.01 | -0.98 (-3.63%) | 4,398,193 |
| 20 Jul 2021 | CNY | 24.5 | 27 | 24.27 | 26.99 | 26.99 | +1.79 (+7.10%) | 6,777,042 |
| 19 Jul 2021 | CNY | 24.22 | 25.48 | 24.22 | 25.2 | 25.2 | +1.82 (+7.78%) | 4,576,703 |
| 16 Jul 2021 | CNY | 23.8 | 23.8 | 23.31 | 23.38 | 23.38 | -0.43 (-1.81%) | 944,448 |
| 15 Jul 2021 | CNY | 24.33 | 24.51 | 23.59 | 23.81 | 23.81 | -0.55 (-2.26%) | 1,122,700 |
| 14 Jul 2021 | CNY | 23.88 | 24.4 | 23.85 | 24.36 | 24.36 | +0.4 (+1.67%) | 1,452,928 |
| 13 Jul 2021 | CNY | 24.15 | 24.15 | 23.71 | 23.96 | 23.96 | -0.19 (-0.79%) | 952,996 |
| 12 Jul 2021 | CNY | 24.28 | 24.29 | 23.93 | 24.15 | 24.15 | +0.01 (+0.04%) | 1,096,946 |
| 9 Jul 2021 | CNY | 23.86 | 24.64 | 23.67 | 24.14 | 24.14 | +0.48 (+2.03%) | 1,729,708 |
| 8 Jul 2021 | CNY | 24.2 | 24.27 | 23.54 | 23.66 | 23.66 | -0.58 (-2.39%) | 1,113,298 |
| 7 Jul 2021 | CNY | 23.9 | 24.66 | 23.82 | 24.24 | 24.24 | +0.21 (+0.87%) | 1,040,969 |
