| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 26.6 | 26.74 | 26.13 | 26.24 | 26.24 | -0.36 (-1.35%) | 35,927,401 |
| 24 Aug 2021 | CNY | 26.48 | 26.7 | 26.15 | 26.6 | 26.6 | +0.08 (+0.30%) | 33,377,989 |
| 23 Aug 2021 | CNY | 26.5 | 26.83 | 26.36 | 26.52 | 26.52 | +0.05 (+0.19%) | 28,370,702 |
| 20 Aug 2021 | CNY | 27 | 27.38 | 26.39 | 26.47 | 26.47 | -0.72 (-2.65%) | 46,596,936 |
| 19 Aug 2021 | CNY | 27.93 | 27.99 | 27.15 | 27.19 | 27.19 | -1.01 (-3.58%) | 46,272,794 |
| 18 Aug 2021 | CNY | 27.11 | 28.57 | 26.9 | 28.2 | 28.2 | +0.92 (+3.37%) | 60,514,603 |
| 17 Aug 2021 | CNY | 27.3 | 28.12 | 27.2 | 27.28 | 27.28 | -0.01 (-0.04%) | 46,572,566 |
| 16 Aug 2021 | CNY | 27.08 | 27.56 | 27.05 | 27.29 | 27.29 | +0.2 (+0.74%) | 21,837,980 |
| 13 Aug 2021 | CNY | 27 | 27.38 | 26.88 | 27.09 | 27.09 | -0.01 (-0.04%) | 21,517,371 |
| 12 Aug 2021 | CNY | 27.6 | 27.87 | 27.02 | 27.1 | 27.1 | -0.57 (-2.06%) | 30,750,976 |
| 11 Aug 2021 | CNY | 27.5 | 28.16 | 27.47 | 27.67 | 27.67 | 0.0 (0.0%) | 34,279,467 |
| 10 Aug 2021 | CNY | 27.4 | 27.8 | 27.06 | 27.67 | 27.67 | +0.15 (+0.55%) | 35,639,928 |
| 9 Aug 2021 | CNY | 26.22 | 27.94 | 26.16 | 27.52 | 27.52 | +1.12 (+4.24%) | 53,034,031 |
| 6 Aug 2021 | CNY | 26.39 | 26.7 | 26.21 | 26.4 | 26.4 | -0.27 (-1.01%) | 26,097,308 |
| 5 Aug 2021 | CNY | 26.4 | 27.27 | 26.36 | 26.67 | 26.67 | +0.14 (+0.53%) | 37,746,982 |
| 4 Aug 2021 | CNY | 27.01 | 27.02 | 26.38 | 26.53 | 26.53 | -0.42 (-1.56%) | 29,958,703 |
| 3 Aug 2021 | CNY | 26.79 | 27.3 | 26.51 | 26.95 | 26.95 | +0.05 (+0.19%) | 36,276,509 |
| 2 Aug 2021 | CNY | 25.84 | 27.37 | 25.41 | 26.9 | 26.9 | +0.88 (+3.38%) | 57,790,341 |
| 30 Jul 2021 | CNY | 25.8 | 26.3 | 25.35 | 26.02 | 26.02 | +0.17 (+0.66%) | 34,464,766 |
| 29 Jul 2021 | CNY | 26.76 | 26.85 | 25.71 | 25.85 | 25.85 | -0.58 (-2.19%) | 53,763,708 |
| 28 Jul 2021 | CNY | 26.35 | 27.08 | 26.35 | 26.43 | 26.43 | -0.07 (-0.26%) | 33,567,405 |
| 27 Jul 2021 | CNY | 27.49 | 27.62 | 26.31 | 26.5 | 26.5 | -0.99 (-3.60%) | 49,608,119 |
| 26 Jul 2021 | CNY | 28.77 | 28.81 | 27.36 | 27.49 | 27.49 | -1.65 (-5.66%) | 64,175,204 |
| 23 Jul 2021 | CNY | 29.04 | 29.44 | 28.71 | 29.14 | 29.14 | +0.13 (+0.45%) | 56,084,017 |
| 22 Jul 2021 | CNY | 27.8 | 29.31 | 27.63 | 29.01 | 29.01 | +1.14 (+4.09%) | 78,888,923 |
| 21 Jul 2021 | CNY | 27.46 | 28.1 | 27.39 | 27.87 | 27.87 | +0.26 (+0.94%) | 39,665,185 |
| 20 Jul 2021 | CNY | 27.8 | 28.13 | 27.42 | 27.61 | 27.61 | -0.54 (-1.92%) | 26,817,576 |
| 19 Jul 2021 | CNY | 27.85 | 28.15 | 27.3 | 28.15 | 28.15 | +0.11 (+0.39%) | 35,698,542 |
| 16 Jul 2021 | CNY | 28.11 | 28.8 | 27.71 | 28.04 | 28.04 | -0.33 (-1.16%) | 46,283,954 |
| 15 Jul 2021 | CNY | 26.93 | 28.58 | 26.93 | 28.37 | 28.37 | +1.53 (+5.70%) | 71,929,226 |
