| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 27.3 | 27.64 | 26.94 | 27.39 | 27.39 | -0.01 (-0.04%) | 8,929,467 |
| 24 Aug 2021 | CNY | 27 | 27.51 | 26.8 | 27.4 | 27.4 | +0.51 (+1.90%) | 9,194,674 |
| 23 Aug 2021 | CNY | 26.51 | 27.1 | 26.51 | 26.89 | 26.89 | +0.09 (+0.34%) | 7,393,977 |
| 20 Aug 2021 | CNY | 26.58 | 27.15 | 26.1 | 26.8 | 26.8 | +0.16 (+0.60%) | 7,882,874 |
| 19 Aug 2021 | CNY | 27.1 | 27.34 | 26.61 | 26.64 | 26.64 | -0.7 (-2.56%) | 7,017,030 |
| 18 Aug 2021 | CNY | 27.2 | 27.65 | 27.13 | 27.34 | 27.34 | +0.21 (+0.77%) | 6,606,198 |
| 17 Aug 2021 | CNY | 27.6 | 27.76 | 27.04 | 27.13 | 27.13 | -0.52 (-1.88%) | 7,975,481 |
| 16 Aug 2021 | CNY | 27.35 | 28.2 | 27.04 | 27.65 | 27.65 | +0.15 (+0.55%) | 8,852,752 |
| 13 Aug 2021 | CNY | 29 | 29 | 27.4 | 27.5 | 27.5 | -1.5 (-5.17%) | 13,917,946 |
| 12 Aug 2021 | CNY | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 11 Aug 2021 | CNY | 28.36 | 29.48 | 28.23 | 29 | 29 | +0.68 (+2.40%) | 17,433,697 |
| 10 Aug 2021 | CNY | 27.68 | 28.47 | 27.6 | 28.32 | 28.32 | +0.34 (+1.22%) | 11,615,838 |
| 9 Aug 2021 | CNY | 28.09 | 28.74 | 27.68 | 27.98 | 27.98 | +0.3 (+1.08%) | 14,384,141 |
| 6 Aug 2021 | CNY | 28.03 | 28.26 | 26.81 | 27.68 | 27.68 | -0.07 (-0.25%) | 25,468,575 |
| 5 Aug 2021 | CNY | 25.69 | 27.75 | 25.59 | 27.75 | 27.75 | +2.52 (+9.99%) | 22,592,588 |
| 4 Aug 2021 | CNY | 25.71 | 25.71 | 25.21 | 25.23 | 25.23 | -0.54 (-2.10%) | 7,077,575 |
| 3 Aug 2021 | CNY | 25.23 | 26.35 | 25.1 | 25.77 | 25.77 | +0.28 (+1.10%) | 8,018,587 |
| 2 Aug 2021 | CNY | 25.31 | 25.66 | 24.4 | 25.49 | 25.49 | -0.31 (-1.20%) | 12,637,363 |
| 30 Jul 2021 | CNY | 26.35 | 26.43 | 25.57 | 25.8 | 25.8 | -0.66 (-2.49%) | 8,867,834 |
| 29 Jul 2021 | CNY | 26.51 | 26.73 | 26.21 | 26.46 | 26.46 | +0.06 (+0.23%) | 6,547,076 |
| 28 Jul 2021 | CNY | 27.38 | 27.51 | 26 | 26.4 | 26.4 | -0.72 (-2.65%) | 10,446,986 |
| 27 Jul 2021 | CNY | 28 | 28.29 | 27.11 | 27.12 | 27.12 | -0.4 (-1.45%) | 10,379,931 |
| 26 Jul 2021 | CNY | 28 | 28.19 | 27.08 | 27.52 | 27.52 | -0.52 (-1.85%) | 9,724,442 |
| 23 Jul 2021 | CNY | 27.85 | 28.48 | 27.63 | 28.04 | 28.04 | +0.2 (+0.72%) | 10,888,318 |
| 22 Jul 2021 | CNY | 27.28 | 28.1 | 27 | 27.84 | 27.84 | +0.26 (+0.94%) | 11,383,488 |
| 21 Jul 2021 | CNY | 26.73 | 28.45 | 26.6 | 27.58 | 27.58 | +0.69 (+2.57%) | 19,925,715 |
| 20 Jul 2021 | CNY | 26.11 | 26.91 | 25.66 | 26.89 | 26.89 | +0.6 (+2.28%) | 10,436,980 |
| 19 Jul 2021 | CNY | 26.12 | 26.65 | 25.85 | 26.29 | 26.29 | +0.11 (+0.42%) | 7,449,277 |
| 16 Jul 2021 | CNY | 26.49 | 26.7 | 26.06 | 26.18 | 26.18 | -0.31 (-1.17%) | 8,137,657 |
| 15 Jul 2021 | CNY | 26.71 | 26.88 | 26.16 | 26.49 | 26.49 | -0.18 (-0.67%) | 5,826,498 |
