| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 23.45 | 23.79 | 23.3 | 23.34 | 23.34 | -0.22 (-0.93%) | 5,224,445 |
| 23 Aug 2021 | CNY | 23.98 | 23.98 | 23.21 | 23.56 | 23.56 | -0.19 (-0.80%) | 6,874,013 |
| 20 Aug 2021 | CNY | 23.29 | 24.26 | 22.88 | 23.75 | 23.75 | +0.42 (+1.80%) | 6,963,114 |
| 19 Aug 2021 | CNY | 23.67 | 23.8 | 22.92 | 23.33 | 23.33 | -0.01 (-0.04%) | 7,397,966 |
| 18 Aug 2021 | CNY | 23.64 | 23.7 | 22.5 | 23.34 | 23.34 | -0.97 (-3.99%) | 12,084,586 |
| 17 Aug 2021 | CNY | 24.79 | 25.38 | 24.2 | 24.31 | 24.31 | -0.59 (-2.37%) | 6,081,515 |
| 16 Aug 2021 | CNY | 25.44 | 26.12 | 24.85 | 24.9 | 24.9 | -0.28 (-1.11%) | 6,546,795 |
| 13 Aug 2021 | CNY | 25.72 | 25.8 | 25.08 | 25.18 | 25.18 | -0.54 (-2.10%) | 4,474,694 |
| 12 Aug 2021 | CNY | 25.48 | 26.09 | 25.31 | 25.72 | 25.72 | +0.16 (+0.63%) | 5,301,667 |
| 11 Aug 2021 | CNY | 25.74 | 26.38 | 25.34 | 25.56 | 25.56 | -0.26 (-1.01%) | 6,611,778 |
| 10 Aug 2021 | CNY | 25.8 | 26.4 | 25.35 | 25.82 | 25.82 | +0.11 (+0.43%) | 5,632,695 |
| 9 Aug 2021 | CNY | 25.81 | 25.84 | 24.8 | 25.71 | 25.71 | -0.19 (-0.73%) | 5,068,835 |
| 6 Aug 2021 | CNY | 25.75 | 26.18 | 24.66 | 25.9 | 25.9 | +0.12 (+0.47%) | 8,009,390 |
| 5 Aug 2021 | CNY | 27.3 | 27.3 | 25.35 | 25.78 | 25.78 | -1.52 (-5.57%) | 11,088,209 |
| 4 Aug 2021 | CNY | 25.7 | 27.75 | 25.22 | 27.3 | 27.3 | +1.21 (+4.64%) | 11,825,905 |
| 3 Aug 2021 | CNY | 27.03 | 28.2 | 25.85 | 26.09 | 26.09 | -0.94 (-3.48%) | 11,923,396 |
| 2 Aug 2021 | CNY | 26.66 | 27.28 | 26.02 | 27.03 | 27.03 | +0.39 (+1.46%) | 9,643,325 |
| 30 Jul 2021 | CNY | 26.98 | 27.5 | 26.16 | 26.64 | 26.64 | -0.36 (-1.33%) | 9,517,259 |
| 29 Jul 2021 | CNY | 26.87 | 27.49 | 26.43 | 27 | 27 | +0.63 (+2.39%) | 11,633,512 |
| 28 Jul 2021 | CNY | 25.73 | 26.92 | 24.4 | 26.37 | 26.37 | 0.0 (0.0%) | 13,802,849 |
| 27 Jul 2021 | CNY | 27 | 28.99 | 26.3 | 26.37 | 26.37 | -0.99 (-3.62%) | 15,741,470 |
| 26 Jul 2021 | CNY | 27.4 | 28.38 | 26.5 | 27.36 | 27.36 | -0.34 (-1.23%) | 10,826,684 |
| 23 Jul 2021 | CNY | 27.55 | 28.34 | 26.8 | 27.7 | 27.7 | +0.25 (+0.91%) | 12,158,990 |
| 22 Jul 2021 | CNY | 28.01 | 29.34 | 27.25 | 27.45 | 27.45 | -0.79 (-2.80%) | 13,537,686 |
| 21 Jul 2021 | CNY | 27.77 | 28.88 | 27.35 | 28.24 | 28.24 | +0.66 (+2.39%) | 15,493,642 |
| 20 Jul 2021 | CNY | 26.54 | 27.73 | 26.01 | 27.58 | 27.58 | +0.01 (+0.04%) | 12,416,578 |
| 19 Jul 2021 | CNY | 27.58 | 28.27 | 26.75 | 27.57 | 27.57 | -0.01 (-0.04%) | 14,788,568 |
| 16 Jul 2021 | CNY | 25.31 | 28.6 | 25.04 | 27.58 | 27.58 | +1.58 (+6.08%) | 22,874,981 |
| 15 Jul 2021 | CNY | 24 | 26.53 | 23.75 | 26 | 26 | +1.81 (+7.48%) | 24,395,361 |
| 14 Jul 2021 | CNY | 25 | 26.39 | 24.06 | 24.19 | 24.19 | -0.44 (-1.79%) | 30,394,010 |
