| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2021 | CNY | 26.45 | 27.1313 | 26.45 | 27.025 | 27.025 | +0.331 (+1.24%) | 954,248 |
| 9 Aug 2021 | CNY | 26.4813 | 26.7813 | 26.2563 | 26.6938 | 26.6938 | +0.3 (+1.14%) | 627,587 |
| 6 Aug 2021 | CNY | 26.7625 | 26.975 | 26.275 | 26.3938 | 26.3938 | -0.588 (-2.18%) | 910,960 |
| 5 Aug 2021 | CNY | 26.5563 | 27.1375 | 26.2563 | 26.9813 | 26.9813 | +0.45 (+1.70%) | 1,222,240 |
| 4 Aug 2021 | CNY | 26.1063 | 26.75 | 25.875 | 26.5313 | 26.5313 | +0.4 (+1.53%) | 1,037,280 |
| 3 Aug 2021 | CNY | 26.1563 | 26.6188 | 26 | 26.1313 | 26.1313 | +0.006 (+0.02%) | 921,912 |
| 2 Aug 2021 | CNY | 25.9938 | 26.225 | 25.6063 | 26.125 | 26.125 | +0.362 (+1.41%) | 821,347 |
| 30 Jul 2021 | CNY | 25.7188 | 26 | 25.2313 | 25.7625 | 25.7625 | 0.0 (0.0%) | 832,480 |
| 29 Jul 2021 | CNY | 25.6625 | 25.8563 | 25.2563 | 25.7625 | 25.7625 | +0.544 (+2.16%) | 804,283 |
| 28 Jul 2021 | CNY | 26 | 26 | 24.7063 | 25.2188 | 25.2188 | -0.719 (-2.77%) | 931,153 |
| 27 Jul 2021 | CNY | 26.35 | 26.7188 | 25.9375 | 25.9375 | 25.9375 | -0.694 (-2.61%) | 961,600 |
| 26 Jul 2021 | CNY | 26.0625 | 26.6375 | 25.5625 | 26.6313 | 26.6313 | +0.562 (+2.16%) | 1,440,564 |
| 23 Jul 2021 | CNY | 26.925 | 27.0625 | 25.9875 | 26.0688 | 26.0688 | -0.919 (-3.40%) | 1,304,320 |
| 22 Jul 2021 | CNY | 27.5 | 27.6063 | 26.9688 | 26.9875 | 26.9875 | -0.512 (-1.86%) | 1,122,560 |
| 21 Jul 2021 | CNY | 27.4313 | 27.6813 | 27.4063 | 27.5 | 27.5 | -0.013 (-0.05%) | 828,537 |
| 20 Jul 2021 | CNY | 27.5 | 28 | 27.3938 | 27.5125 | 27.5125 | +0.119 (+0.43%) | 969,304 |
| 19 Jul 2021 | CNY | 27.375 | 27.6375 | 27.0063 | 27.3938 | 27.3938 | -0.119 (-0.43%) | 738,400 |
| 16 Jul 2021 | CNY | 28.125 | 28.1563 | 27.4688 | 27.5125 | 27.5125 | -0.688 (-2.44%) | 986,400 |
| 15 Jul 2021 | CNY | 28.1875 | 28.3625 | 27.3875 | 28.2 | 28.2 | -0.056 (-0.20%) | 1,752,958 |
| 14 Jul 2021 | CNY | 28.4875 | 28.725 | 28.25 | 28.2563 | 28.2563 | -0.356 (-1.24%) | 926,560 |
| 13 Jul 2021 | CNY | 28.8 | 28.8 | 28.15 | 28.6125 | 28.6125 | -0.188 (-0.65%) | 1,071,232 |
| 12 Jul 2021 | CNY | 28.5813 | 28.9125 | 28.575 | 28.8 | 28.8 | +0.056 (+0.20%) | 1,087,840 |
| 9 Jul 2021 | CNY | 28.3563 | 28.8 | 28.1375 | 28.7438 | 28.7438 | +0.231 (+0.81%) | 1,180,960 |
| 8 Jul 2021 | CNY | 29.05 | 29.0938 | 28.5 | 28.5125 | 28.5125 | -0.85 (-2.89%) | 1,883,568 |
| 7 Jul 2021 | CNY | 29.2813 | 29.9875 | 28.75 | 29.3625 | 29.3625 | +0.119 (+0.41%) | 2,572,457 |
| 6 Jul 2021 | CNY | 28.3125 | 29.725 | 28.2438 | 29.2438 | 29.2438 | +0.944 (+3.33%) | 2,465,552 |
| 5 Jul 2021 | CNY | 28.3563 | 28.45 | 28.0063 | 28.3 | 28.3 | +0.013 (+0.04%) | 1,217,112 |
| 2 Jul 2021 | CNY | 29.4313 | 29.4313 | 28.2375 | 28.2875 | 28.2875 | -1.181 (-4.01%) | 2,256,664 |
| 1 Jul 2021 | CNY | 29.4563 | 29.9688 | 29.1875 | 29.4688 | 29.4688 | -0.081 (-0.27%) | 2,209,440 |
| 30 Jun 2021 | CNY | 29.375 | 29.6375 | 28.9438 | 29.55 | 29.55 | +0.188 (+0.64%) | 1,979,996 |
