| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 27.7 | 28.9333 | 27.6067 | 28.62 | 28.62 | +0.833 (+3.00%) | 3,654,001 |
| 23 Aug 2021 | CNY | 25.7333 | 27.8467 | 25.7333 | 27.7867 | 27.7867 | +1.86 (+7.17%) | 3,393,667 |
| 20 Aug 2021 | CNY | 26.16 | 26.2533 | 25.3333 | 25.9267 | 25.9267 | -0.44 (-1.67%) | 1,693,842 |
| 19 Aug 2021 | CNY | 26.4067 | 26.8067 | 26.2 | 26.3667 | 26.3667 | -0.3 (-1.12%) | 1,457,398 |
| 18 Aug 2021 | CNY | 26.5467 | 27.54 | 26.3667 | 26.6667 | 26.6667 | -0.24 (-0.89%) | 2,117,370 |
| 17 Aug 2021 | CNY | 27.72 | 28.6333 | 26.6667 | 26.9067 | 26.9067 | -0.693 (-2.51%) | 3,363,766 |
| 16 Aug 2021 | CNY | 26.8667 | 27.6867 | 26.44 | 27.6 | 27.6 | +0.773 (+2.88%) | 3,185,898 |
| 13 Aug 2021 | CNY | 25.9867 | 27.1067 | 25.9467 | 26.8267 | 26.8267 | +0.667 (+2.55%) | 2,299,699 |
| 12 Aug 2021 | CNY | 25.8667 | 26.24 | 25.66 | 26.16 | 26.16 | +0.26 (+1.00%) | 1,296,849 |
| 11 Aug 2021 | CNY | 25.7533 | 26.3067 | 25.52 | 25.9 | 25.9 | +0.167 (+0.65%) | 1,328,536 |
| 10 Aug 2021 | CNY | 25.5867 | 25.9667 | 25.54 | 25.7333 | 25.7333 | 0.0 (0.0%) | 1,117,932 |
| 9 Aug 2021 | CNY | 25.1533 | 26.12 | 25.0867 | 25.7333 | 25.7333 | +0.347 (+1.37%) | 1,568,850 |
| 6 Aug 2021 | CNY | 25.14 | 25.5133 | 25 | 25.3867 | 25.3867 | +0.247 (+0.98%) | 907,932 |
| 5 Aug 2021 | CNY | 25.3733 | 25.6067 | 24.9467 | 25.14 | 25.14 | -0.5 (-1.95%) | 1,135,500 |
| 4 Aug 2021 | CNY | 25.3933 | 25.7733 | 25.2067 | 25.64 | 25.64 | +0.213 (+0.84%) | 1,128,900 |
| 3 Aug 2021 | CNY | 25.2267 | 25.6733 | 25.1 | 25.4267 | 25.4267 | +0.087 (+0.34%) | 1,024,800 |
| 2 Aug 2021 | CNY | 24.7333 | 25.5867 | 24.4867 | 25.34 | 25.34 | +0.613 (+2.48%) | 1,177,050 |
| 30 Jul 2021 | CNY | 24.7133 | 25.0467 | 24.54 | 24.7267 | 24.7267 | -0.3 (-1.20%) | 990,213 |
| 29 Jul 2021 | CNY | 24.6 | 25.2267 | 24.6 | 25.0267 | 25.0267 | +0.427 (+1.73%) | 1,049,952 |
| 28 Jul 2021 | CNY | 24.6 | 24.8 | 23.6533 | 24.6 | 24.6 | -0.353 (-1.42%) | 1,422,789 |
| 27 Jul 2021 | CNY | 25.72 | 25.7267 | 24.9267 | 24.9533 | 24.9533 | -0.533 (-2.09%) | 1,266,046 |
| 26 Jul 2021 | CNY | 25.0867 | 25.5667 | 24.7467 | 25.4867 | 25.4867 | +0.407 (+1.62%) | 1,390,546 |
| 23 Jul 2021 | CNY | 25.7333 | 26.1733 | 25.08 | 25.08 | 25.08 | -0.793 (-3.07%) | 1,877,029 |
| 22 Jul 2021 | CNY | 27.3267 | 27.3533 | 25.7667 | 25.8733 | 25.8733 | -1.393 (-5.11%) | 3,078,814 |
| 21 Jul 2021 | CNY | 27.2667 | 27.4133 | 27.1867 | 27.2667 | 27.2667 | -0.04 (-0.15%) | 1,086,783 |
| 20 Jul 2021 | CNY | 27.2 | 27.3667 | 27.0667 | 27.3067 | 27.3067 | -0.06 (-0.22%) | 900,975 |
| 19 Jul 2021 | CNY | 27.4533 | 27.4533 | 27.1333 | 27.3667 | 27.3667 | +0.087 (+0.32%) | 801,252 |
| 16 Jul 2021 | CNY | 27.3333 | 27.5533 | 27.0533 | 27.28 | 27.28 | -0.067 (-0.24%) | 1,198,027 |
| 15 Jul 2021 | CNY | 28.0867 | 28.0867 | 27.1467 | 27.3467 | 27.3467 | -0.913 (-3.23%) | 2,346,508 |
| 14 Jul 2021 | CNY | 28.0533 | 28.64 | 28.02 | 28.26 | 28.26 | +0.207 (+0.74%) | 1,832,700 |
