| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 29.08 | 29.7 | 28.94 | 29.56 | 29.56 | +0.18 (+0.61%) | 14,501,038 |
| 23 Aug 2021 | CNY | 29.65 | 29.72 | 29.06 | 29.38 | 29.38 | -0.28 (-0.94%) | 12,431,710 |
| 20 Aug 2021 | CNY | 28.88 | 29.99 | 28.8 | 29.66 | 29.66 | +0.51 (+1.75%) | 22,726,750 |
| 19 Aug 2021 | CNY | 29.64 | 29.78 | 29.03 | 29.15 | 29.15 | -0.82 (-2.74%) | 16,914,252 |
| 18 Aug 2021 | CNY | 28.5 | 30.38 | 28.17 | 29.97 | 29.97 | +1.32 (+4.61%) | 30,116,942 |
| 17 Aug 2021 | CNY | 28.77 | 29.35 | 28.59 | 28.65 | 28.65 | -0.12 (-0.42%) | 17,562,007 |
| 16 Aug 2021 | CNY | 28.52 | 29.1 | 28.46 | 28.77 | 28.77 | +0.36 (+1.27%) | 10,995,128 |
| 13 Aug 2021 | CNY | 28.38 | 28.62 | 28.22 | 28.41 | 28.41 | +0.06 (+0.21%) | 7,622,119 |
| 12 Aug 2021 | CNY | 28.7 | 29.1 | 28.32 | 28.35 | 28.35 | -0.45 (-1.56%) | 10,676,574 |
| 11 Aug 2021 | CNY | 28.79 | 29.48 | 28.73 | 28.8 | 28.8 | +0.04 (+0.14%) | 15,736,403 |
| 10 Aug 2021 | CNY | 28.31 | 28.9 | 28.11 | 28.76 | 28.76 | +0.25 (+0.88%) | 12,970,473 |
| 9 Aug 2021 | CNY | 27.66 | 28.98 | 27.43 | 28.51 | 28.51 | +0.69 (+2.48%) | 16,005,774 |
| 6 Aug 2021 | CNY | 27.91 | 28.17 | 27.71 | 27.82 | 27.82 | -0.25 (-0.89%) | 8,024,586 |
| 5 Aug 2021 | CNY | 27.94 | 28.88 | 27.82 | 28.07 | 28.07 | -0.09 (-0.32%) | 12,116,074 |
| 4 Aug 2021 | CNY | 28.43 | 28.48 | 27.93 | 28.16 | 28.16 | -0.37 (-1.30%) | 10,508,409 |
| 3 Aug 2021 | CNY | 28.07 | 28.69 | 27.83 | 28.53 | 28.53 | +0.26 (+0.92%) | 13,471,053 |
| 2 Aug 2021 | CNY | 27.71 | 28.84 | 27 | 28.27 | 28.27 | +0.27 (+0.96%) | 19,208,047 |
| 30 Jul 2021 | CNY | 27.85 | 28.37 | 27.5 | 28 | 28 | -0.06 (-0.21%) | 12,205,675 |
| 29 Jul 2021 | CNY | 28.95 | 29.2 | 27.85 | 28.06 | 28.06 | -0.5 (-1.75%) | 15,308,160 |
| 28 Jul 2021 | CNY | 28.79 | 29.15 | 28.51 | 28.56 | 28.56 | +0.06 (+0.21%) | 11,308,806 |
| 27 Jul 2021 | CNY | 29.36 | 29.55 | 28.27 | 28.5 | 28.5 | -0.95 (-3.23%) | 16,652,582 |
| 26 Jul 2021 | CNY | 30.88 | 30.88 | 29.29 | 29.45 | 29.45 | -1.75 (-5.61%) | 21,117,090 |
| 23 Jul 2021 | CNY | 31.36 | 31.74 | 30.84 | 31.2 | 31.2 | -0.22 (-0.70%) | 11,985,808 |
| 22 Jul 2021 | CNY | 30.75 | 31.79 | 30.71 | 31.42 | 31.42 | +0.48 (+1.55%) | 16,580,173 |
| 21 Jul 2021 | CNY | 30.78 | 31.44 | 30.72 | 30.94 | 30.94 | -0.06 (-0.19%) | 10,352,127 |
| 20 Jul 2021 | CNY | 30.99 | 31.28 | 30.7 | 31 | 31 | -0.21 (-0.67%) | 7,262,125 |
| 19 Jul 2021 | CNY | 30.99 | 31.29 | 30.3 | 31.21 | 31.21 | +0.24 (+0.77%) | 12,301,520 |
| 16 Jul 2021 | CNY | 30.87 | 31.33 | 30.6 | 30.97 | 30.97 | -0.23 (-0.74%) | 10,426,254 |
| 15 Jul 2021 | CNY | 30.69 | 31.44 | 30.48 | 31.2 | 31.2 | 0.0 (0.0%) | 13,962,989 |
| 14 Jul 2021 | CNY | 31.88 | 31.89 | 31 | 31.2 | 31.2 | -0.82 (-2.56%) | 15,330,300 |
