| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 29.01 | 29.25 | 28.69 | 28.83 | 28.83 | -0.53 (-1.81%) | 26,220,552 |
| 24 Aug 2021 | CNY | 28.8 | 29.63 | 28.38 | 29.36 | 29.36 | +0.55 (+1.91%) | 44,092,103 |
| 23 Aug 2021 | CNY | 28.99 | 29.26 | 28.43 | 28.81 | 28.81 | +0.03 (+0.10%) | 33,163,484 |
| 20 Aug 2021 | CNY | 29.3 | 29.72 | 28.35 | 28.78 | 28.78 | -0.57 (-1.94%) | 46,804,628 |
| 19 Aug 2021 | CNY | 31.25 | 31.26 | 29.29 | 29.35 | 29.35 | -1.71 (-5.51%) | 72,114,652 |
| 18 Aug 2021 | CNY | 28.13 | 31.06 | 28 | 31.06 | 31.06 | +2.82 (+9.99%) | 91,558,914 |
| 17 Aug 2021 | CNY | 27.56 | 29.89 | 27.54 | 28.24 | 28.24 | +0.52 (+1.88%) | 60,502,082 |
| 16 Aug 2021 | CNY | 27.28 | 28 | 27.27 | 27.72 | 27.72 | +0.44 (+1.61%) | 26,417,117 |
| 13 Aug 2021 | CNY | 27.18 | 27.38 | 26.89 | 27.28 | 27.28 | +0.13 (+0.48%) | 14,922,920 |
| 12 Aug 2021 | CNY | 27.2 | 27.58 | 27.06 | 27.15 | 27.15 | -0.27 (-0.98%) | 15,483,720 |
| 11 Aug 2021 | CNY | 27.98 | 28.18 | 27.24 | 27.42 | 27.42 | -0.29 (-1.05%) | 28,210,328 |
| 10 Aug 2021 | CNY | 27.06 | 27.79 | 26.8 | 27.71 | 27.71 | +0.61 (+2.25%) | 30,865,197 |
| 9 Aug 2021 | CNY | 26.38 | 27.3 | 26.31 | 27.1 | 27.1 | +0.72 (+2.73%) | 26,578,423 |
| 6 Aug 2021 | CNY | 26.23 | 26.61 | 26.19 | 26.38 | 26.38 | +0.17 (+0.65%) | 17,356,922 |
| 5 Aug 2021 | CNY | 26.7 | 26.96 | 26.12 | 26.21 | 26.21 | -0.58 (-2.16%) | 21,240,219 |
| 4 Aug 2021 | CNY | 26.77 | 26.98 | 26.53 | 26.79 | 26.79 | -0.09 (-0.33%) | 18,495,331 |
| 3 Aug 2021 | CNY | 26.93 | 27.56 | 26.84 | 26.88 | 26.88 | -0.35 (-1.29%) | 28,209,551 |
| 2 Aug 2021 | CNY | 26.21 | 27.62 | 25.63 | 27.23 | 27.23 | +0.84 (+3.18%) | 36,683,074 |
| 30 Jul 2021 | CNY | 26.96 | 26.98 | 26.33 | 26.39 | 26.39 | -0.69 (-2.55%) | 23,696,352 |
| 29 Jul 2021 | CNY | 27.2 | 27.51 | 26.8 | 27.08 | 27.08 | +0.17 (+0.63%) | 23,086,552 |
| 28 Jul 2021 | CNY | 26.84 | 27.38 | 26.6 | 26.91 | 26.91 | -0.01 (-0.04%) | 20,639,392 |
| 27 Jul 2021 | CNY | 28 | 28.24 | 26.66 | 26.92 | 26.92 | -1.08 (-3.86%) | 38,643,882 |
| 26 Jul 2021 | CNY | 29.55 | 29.55 | 27.97 | 28 | 28 | -1.71 (-5.76%) | 41,907,781 |
| 23 Jul 2021 | CNY | 29.4 | 30.69 | 28.9 | 29.71 | 29.71 | -0.12 (-0.40%) | 51,621,476 |
| 22 Jul 2021 | CNY | 28.69 | 30 | 28.66 | 29.83 | 29.83 | +1.03 (+3.58%) | 39,813,875 |
| 21 Jul 2021 | CNY | 28.28 | 29.1 | 28.2 | 28.8 | 28.8 | +0.61 (+2.16%) | 24,523,757 |
| 20 Jul 2021 | CNY | 28.09 | 28.67 | 28.01 | 28.19 | 28.19 | -0.2 (-0.70%) | 16,171,049 |
| 19 Jul 2021 | CNY | 28.56 | 28.73 | 27.93 | 28.39 | 28.39 | -0.52 (-1.80%) | 20,745,365 |
| 16 Jul 2021 | CNY | 29.19 | 29.42 | 28.76 | 28.91 | 28.91 | 0.0 (0.0%) | 20,773,992 |
| 15 Jul 2021 | CNY | 28.61 | 29.16 | 28.47 | 28.91 | 28.91 | +0.07 (+0.24%) | 18,379,179 |
