| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 29.8667 | 31.2778 | 29.2222 | 30.5556 | 30.5556 | +1.194 (+4.07%) | 3,188,698 |
| 2 Aug 2021 | CNY | 29.1056 | 29.5444 | 28.7611 | 29.3611 | 29.3611 | +0.483 (+1.67%) | 1,395,144 |
| 30 Jul 2021 | CNY | 27.9444 | 29.3 | 27.5 | 28.8778 | 28.8778 | +0.589 (+2.08%) | 2,073,238 |
| 29 Jul 2021 | CNY | 28.2778 | 28.8889 | 28.0556 | 28.2889 | 28.2889 | +0.122 (+0.43%) | 1,643,940 |
| 28 Jul 2021 | CNY | 30.8333 | 31.0944 | 25.2944 | 28.1667 | 28.1667 | -3.439 (-10.88%) | 2,907,864 |
| 27 Jul 2021 | CNY | 31.9444 | 33.3167 | 31.4444 | 31.6056 | 31.6056 | -0.572 (-1.78%) | 4,124,419 |
| 26 Jul 2021 | CNY | 31.9 | 32.2167 | 30.7444 | 32.1778 | 32.1778 | +0.5 (+1.58%) | 4,657,748 |
| 23 Jul 2021 | CNY | 30 | 31.9444 | 29.9444 | 31.6778 | 31.6778 | +1.278 (+4.20%) | 4,220,674 |
| 22 Jul 2021 | CNY | 30.4444 | 30.9778 | 29.9111 | 30.4 | 30.4 | -0.028 (-0.09%) | 2,289,060 |
| 21 Jul 2021 | CNY | 29.9111 | 30.8611 | 29.45 | 30.4278 | 30.4278 | +0.478 (+1.60%) | 1,715,810 |
| 20 Jul 2021 | CNY | 30.1222 | 31.0167 | 29.9111 | 29.95 | 29.95 | -0.239 (-0.79%) | 1,910,030 |
| 19 Jul 2021 | CNY | 30.0444 | 31.05 | 29.8889 | 30.1889 | 30.1889 | -0.7 (-2.27%) | 1,812,688 |
| 16 Jul 2021 | CNY | 30.5 | 31.0444 | 29.5444 | 30.8889 | 30.8889 | +0.828 (+2.75%) | 2,689,740 |
| 15 Jul 2021 | CNY | 29.4444 | 30.2167 | 28.9333 | 30.0611 | 30.0611 | +0.005 (+0.02%) | 1,720,368 |
| 14 Jul 2021 | CNY | 29.6333 | 30.3056 | 29.1667 | 30.0556 | 30.0556 | +0.361 (+1.22%) | 1,869,660 |
| 13 Jul 2021 | CNY | 30.7222 | 30.8222 | 29.6556 | 29.6944 | 29.6944 | -1.272 (-4.11%) | 2,387,593 |
| 12 Jul 2021 | CNY | 31.5 | 31.6611 | 30.7944 | 30.9667 | 30.9667 | +0.183 (+0.60%) | 3,317,574 |
| 9 Jul 2021 | CNY | 30.5556 | 31.5167 | 29.75 | 30.7833 | 30.7833 | +0.15 (+0.49%) | 3,722,940 |
| 8 Jul 2021 | CNY | 30.4278 | 30.8611 | 30.2111 | 30.6333 | 30.6333 | +0.128 (+0.42%) | 2,937,218 |
| 7 Jul 2021 | CNY | 30.0389 | 31.0167 | 30.0333 | 30.5056 | 30.5056 | -0.217 (-0.71%) | 3,608,215 |
| 6 Jul 2021 | CNY | 28.7 | 31.0389 | 28.0556 | 30.7222 | 30.7222 | +1.939 (+6.74%) | 6,257,482 |
| 5 Jul 2021 | CNY | 27.8333 | 28.8056 | 27.3889 | 28.7833 | 28.7833 | +0.783 (+2.80%) | 2,931,179 |
| 2 Jul 2021 | CNY | 27.15 | 28.2667 | 26.1111 | 28 | 28 | +0.467 (+1.70%) | 3,686,619 |
| 1 Jul 2021 | CNY | 27.95 | 28.7611 | 27.5333 | 27.5333 | 27.5333 | -0.445 (-1.59%) | 2,371,057 |
| 30 Jun 2021 | CNY | 28.4444 | 28.6556 | 27.8778 | 27.9778 | 27.9778 | -0.628 (-2.19%) | 2,689,243 |
| 29 Jun 2021 | CNY | 27.1556 | 29.1333 | 26.9444 | 28.6056 | 28.6056 | +1.278 (+4.68%) | 5,230,089 |
| 28 Jun 2021 | CNY | 27 | 27.4944 | 26.6778 | 27.3278 | 27.3278 | +0.389 (+1.44%) | 1,569,477 |
| 25 Jun 2021 | CNY | 26.6667 | 27.3056 | 26.6667 | 26.9389 | 26.9389 | +0.217 (+0.81%) | 1,575,498 |
| 24 Jun 2021 | CNY | 27.7111 | 27.7111 | 26.6222 | 26.7222 | 26.7222 | -0.85 (-3.08%) | 2,346,062 |
| 23 Jun 2021 | CNY | 28 | 28.8278 | 27.4722 | 27.5722 | 27.5722 | -0.422 (-1.51%) | 2,523,879 |
