| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 28.76 | 28.76 | 27.88 | 27.91 | 27.91 | -0.85 (-2.96%) | 957,464 |
| 16 Aug 2021 | CNY | 29.01 | 29.1 | 28.44 | 28.76 | 28.76 | -0.25 (-0.86%) | 733,606 |
| 13 Aug 2021 | CNY | 29.45 | 29.6 | 28.88 | 29.01 | 29.01 | -0.44 (-1.49%) | 874,959 |
| 12 Aug 2021 | CNY | 29.13 | 29.5 | 29 | 29.45 | 29.45 | +0.29 (+0.99%) | 682,596 |
| 11 Aug 2021 | CNY | 29.7 | 29.74 | 29.09 | 29.16 | 29.16 | -0.53 (-1.79%) | 845,072 |
| 10 Aug 2021 | CNY | 29.79 | 30 | 29.49 | 29.69 | 29.69 | -0.08 (-0.27%) | 495,560 |
| 9 Aug 2021 | CNY | 29.29 | 29.89 | 29.18 | 29.77 | 29.77 | +0.38 (+1.29%) | 562,580 |
| 6 Aug 2021 | CNY | 29.25 | 29.7 | 29 | 29.39 | 29.39 | -0.12 (-0.41%) | 832,808 |
| 5 Aug 2021 | CNY | 29.96 | 30.32 | 29.39 | 29.51 | 29.51 | -0.55 (-1.83%) | 999,888 |
| 4 Aug 2021 | CNY | 29.76 | 30.33 | 29.51 | 30.06 | 30.06 | +0.29 (+0.97%) | 1,121,424 |
| 3 Aug 2021 | CNY | 29.72 | 30.21 | 29.56 | 29.77 | 29.77 | +0.06 (+0.20%) | 763,069 |
| 2 Aug 2021 | CNY | 29.9 | 30.07 | 29.3 | 29.71 | 29.71 | -0.19 (-0.64%) | 1,141,696 |
| 30 Jul 2021 | CNY | 30.49 | 30.85 | 29.84 | 29.9 | 29.9 | -0.55 (-1.81%) | 1,025,748 |
| 29 Jul 2021 | CNY | 30.4 | 30.8 | 30.23 | 30.45 | 30.45 | +0.27 (+0.89%) | 984,500 |
| 28 Jul 2021 | CNY | 30.3 | 30.4 | 28.61 | 30.18 | 30.18 | -0.22 (-0.72%) | 1,127,596 |
| 27 Jul 2021 | CNY | 31.04 | 31.79 | 30.26 | 30.4 | 30.4 | -0.65 (-2.09%) | 1,140,940 |
| 26 Jul 2021 | CNY | 31.5 | 31.89 | 30.53 | 31.05 | 31.05 | -0.55 (-1.74%) | 1,011,416 |
| 23 Jul 2021 | CNY | 32.59 | 32.59 | 31.49 | 31.6 | 31.6 | -0.83 (-2.56%) | 1,112,416 |
| 22 Jul 2021 | CNY | 32.81 | 32.99 | 31.91 | 32.43 | 32.43 | -0.37 (-1.13%) | 1,187,736 |
| 21 Jul 2021 | CNY | 32.16 | 33.1 | 31.9 | 32.8 | 32.8 | +0.64 (+1.99%) | 1,314,680 |
| 20 Jul 2021 | CNY | 32 | 32.19 | 31.57 | 32.16 | 32.16 | +0.2 (+0.63%) | 603,388 |
| 19 Jul 2021 | CNY | 31.9 | 32.29 | 31.58 | 31.96 | 31.96 | -0.07 (-0.22%) | 804,260 |
| 16 Jul 2021 | CNY | 32.18 | 32.72 | 31.87 | 32.03 | 32.03 | -0.15 (-0.47%) | 858,888 |
| 15 Jul 2021 | CNY | 32.35 | 32.74 | 32.02 | 32.18 | 32.18 | -0.43 (-1.32%) | 1,187,192 |
| 14 Jul 2021 | CNY | 33.17 | 33.48 | 32.58 | 32.61 | 32.61 | -0.26 (-0.79%) | 1,247,980 |
| 13 Jul 2021 | CNY | 33.4 | 33.89 | 32.8 | 32.87 | 32.87 | -0.52 (-1.56%) | 1,363,524 |
| 12 Jul 2021 | CNY | 32.3 | 33.8 | 32.07 | 33.39 | 33.39 | +1.34 (+4.18%) | 2,295,692 |
| 9 Jul 2021 | CNY | 31.55 | 32.21 | 31.06 | 32.05 | 32.05 | +0.5 (+1.58%) | 1,787,195 |
| 8 Jul 2021 | CNY | 31.17 | 31.92 | 30.96 | 31.55 | 31.55 | +0.35 (+1.12%) | 1,218,208 |
| 7 Jul 2021 | CNY | 31 | 31.8 | 30.82 | 31.2 | 31.2 | +0.23 (+0.74%) | 847,988 |
