| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 22.84 | 23.36 | 22.7 | 23.18 | 23.18 | +0.3 (+1.31%) | 8,211,637 |
| 23 Aug 2021 | CNY | 23.4 | 23.4 | 22.7 | 22.88 | 22.88 | -0.52 (-2.22%) | 13,730,255 |
| 20 Aug 2021 | CNY | 24.3 | 24.31 | 22.93 | 23.4 | 23.4 | -1.18 (-4.80%) | 17,772,716 |
| 19 Aug 2021 | CNY | 24.41 | 25.62 | 24.38 | 24.58 | 24.58 | +0.85 (+3.58%) | 20,794,500 |
| 18 Aug 2021 | CNY | 23.4 | 23.8 | 23.1 | 23.73 | 23.73 | +0.26 (+1.11%) | 9,019,649 |
| 17 Aug 2021 | CNY | 23.4 | 23.97 | 23.17 | 23.47 | 23.47 | -0.05 (-0.21%) | 9,174,623 |
| 16 Aug 2021 | CNY | 23.6 | 23.86 | 23.2 | 23.52 | 23.52 | 0.0 (0.0%) | 6,555,754 |
| 13 Aug 2021 | CNY | 23.02 | 24 | 23.02 | 23.52 | 23.52 | +0.57 (+2.48%) | 9,307,439 |
| 12 Aug 2021 | CNY | 23.68 | 23.89 | 22.9 | 22.95 | 22.95 | -0.84 (-3.53%) | 13,137,688 |
| 11 Aug 2021 | CNY | 23.77 | 24.59 | 23.66 | 23.79 | 23.79 | -0.37 (-1.53%) | 13,758,456 |
| 10 Aug 2021 | CNY | 23.66 | 24.26 | 22.82 | 24.16 | 24.16 | +0.76 (+3.25%) | 17,445,964 |
| 9 Aug 2021 | CNY | 22.95 | 23.67 | 22.62 | 23.4 | 23.4 | +0.34 (+1.47%) | 12,329,463 |
| 6 Aug 2021 | CNY | 23.36 | 23.36 | 22.5 | 23.06 | 23.06 | -0.47 (-2.00%) | 13,986,472 |
| 5 Aug 2021 | CNY | 24 | 24.43 | 23.45 | 23.53 | 23.53 | -0.55 (-2.28%) | 12,036,338 |
| 4 Aug 2021 | CNY | 24.67 | 24.67 | 23.9 | 24.08 | 24.08 | -0.64 (-2.59%) | 12,423,258 |
| 3 Aug 2021 | CNY | 23.32 | 25.1 | 23.3 | 24.72 | 24.72 | +1.19 (+5.06%) | 18,809,981 |
| 2 Aug 2021 | CNY | 23.47 | 23.65 | 22.5 | 23.53 | 23.53 | -0.14 (-0.59%) | 15,968,435 |
| 30 Jul 2021 | CNY | 22.65 | 24.1 | 22.1 | 23.67 | 23.67 | +1.02 (+4.50%) | 18,059,080 |
| 29 Jul 2021 | CNY | 23 | 23.3 | 22.4 | 22.65 | 22.65 | +0.02 (+0.09%) | 18,299,716 |
| 28 Jul 2021 | CNY | 22.81 | 23 | 21.82 | 22.63 | 22.63 | -0.26 (-1.14%) | 17,071,586 |
| 27 Jul 2021 | CNY | 23.98 | 24.15 | 22.6 | 22.89 | 22.89 | -1.11 (-4.63%) | 17,339,791 |
| 26 Jul 2021 | CNY | 25.5 | 25.5 | 23.81 | 24 | 24 | -1.83 (-7.08%) | 20,952,568 |
| 23 Jul 2021 | CNY | 26.06 | 26.09 | 25.27 | 25.83 | 25.83 | -0.23 (-0.88%) | 10,957,904 |
| 22 Jul 2021 | CNY | 26.31 | 26.48 | 25.9 | 26.06 | 26.06 | -0.21 (-0.80%) | 13,774,851 |
| 21 Jul 2021 | CNY | 26.58 | 26.7 | 26.03 | 26.27 | 26.27 | -0.28 (-1.05%) | 12,396,857 |
| 20 Jul 2021 | CNY | 27.27 | 27.39 | 26.32 | 26.55 | 26.55 | -0.35 (-1.30%) | 11,210,032 |
| 19 Jul 2021 | CNY | 27.75 | 27.88 | 26.67 | 26.9 | 26.9 | -1.01 (-3.62%) | 16,839,039 |
| 16 Jul 2021 | CNY | 28.59 | 28.9 | 27.81 | 27.91 | 27.91 | -0.72 (-2.51%) | 18,123,564 |
| 15 Jul 2021 | CNY | 28.19 | 29.13 | 27.9 | 28.63 | 28.63 | +0.43 (+1.52%) | 27,418,867 |
| 14 Jul 2021 | CNY | 25.49 | 28.61 | 25.37 | 28.2 | 28.2 | +2.04 (+7.80%) | 48,455,808 |
