| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 27.9688 | 29.6188 | 26.9063 | 29.3438 | 29.3438 | +2.256 (+8.33%) | 9,569,043 |
| 23 Aug 2021 | CNY | 25.2875 | 27.0875 | 25.2625 | 27.0875 | 27.0875 | +2.462 (+10%) | 6,943,876 |
| 20 Aug 2021 | CNY | 24.8313 | 25.7438 | 24.3 | 24.625 | 24.625 | -0.131 (-0.53%) | 5,175,939 |
| 19 Aug 2021 | CNY | 24.2438 | 25.8563 | 23.925 | 24.7563 | 24.7563 | +0.869 (+3.64%) | 6,696,384 |
| 18 Aug 2021 | CNY | 23.25 | 24.4688 | 23.25 | 23.8875 | 23.8875 | +0.388 (+1.65%) | 4,893,216 |
| 17 Aug 2021 | CNY | 25.8188 | 25.8313 | 23.4688 | 23.5 | 23.5 | -2.05 (-8.02%) | 7,536,388 |
| 16 Aug 2021 | CNY | 26.5063 | 28.5563 | 25.4375 | 25.55 | 25.55 | -0.825 (-3.13%) | 10,612,468 |
| 13 Aug 2021 | CNY | 24.5 | 26.375 | 24 | 26.375 | 26.375 | +2.4 (+10.01%) | 2,393,024 |
| 12 Aug 2021 | CNY | 23.6875 | 24.625 | 23.625 | 23.975 | 23.975 | +0.125 (+0.52%) | 2,795,388 |
| 11 Aug 2021 | CNY | 23.7563 | 24.3438 | 23.6625 | 23.85 | 23.85 | -0.331 (-1.37%) | 3,376,011 |
| 10 Aug 2021 | CNY | 24.375 | 25.3063 | 24.0313 | 24.1813 | 24.1813 | -0.644 (-2.59%) | 4,058,953 |
| 9 Aug 2021 | CNY | 23.5875 | 25.125 | 23.4375 | 24.825 | 24.825 | +1.231 (+5.22%) | 4,661,120 |
| 6 Aug 2021 | CNY | 23.7375 | 24.8563 | 22.7375 | 23.5938 | 23.5938 | -0.481 (-2.00%) | 5,204,192 |
| 5 Aug 2021 | CNY | 25.4688 | 25.4688 | 23.9313 | 24.075 | 24.075 | -1.375 (-5.40%) | 3,860,660 |
| 4 Aug 2021 | CNY | 24.0313 | 25.7375 | 23.3188 | 25.45 | 25.45 | +1.419 (+5.90%) | 5,079,712 |
| 3 Aug 2021 | CNY | 25 | 25 | 23.5125 | 24.0313 | 24.0313 | -0.644 (-2.61%) | 3,747,070 |
| 2 Aug 2021 | CNY | 23.9375 | 24.6813 | 23.75 | 24.675 | 24.675 | +0.519 (+2.15%) | 4,444,660 |
| 30 Jul 2021 | CNY | 23.4 | 24.5 | 22.8125 | 24.1563 | 24.1563 | +0.744 (+3.18%) | 5,694,243 |
| 29 Jul 2021 | CNY | 23.6438 | 24.1125 | 23.0688 | 23.4125 | 23.4125 | +0.394 (+1.71%) | 7,026,568 |
| 28 Jul 2021 | CNY | 23.5125 | 24.0625 | 22.4375 | 23.0188 | 23.0188 | -1.575 (-6.40%) | 6,755,936 |
| 27 Jul 2021 | CNY | 24.9688 | 25.55 | 24.2375 | 24.5938 | 24.5938 | -0.4 (-1.60%) | 6,358,755 |
| 26 Jul 2021 | CNY | 25.2063 | 25.3875 | 24.2813 | 24.9938 | 24.9938 | +0.087 (+0.35%) | 6,648,467 |
| 23 Jul 2021 | CNY | 26.3625 | 26.8 | 24.725 | 24.9063 | 24.9063 | -1.406 (-5.34%) | 10,044,094 |
| 22 Jul 2021 | CNY | 27.225 | 27.3375 | 25.8125 | 26.3125 | 26.3125 | -0.787 (-2.91%) | 9,810,900 |
| 21 Jul 2021 | CNY | 26.2563 | 28.125 | 26 | 27.1 | 27.1 | -0.338 (-1.23%) | 13,162,033 |
| 20 Jul 2021 | CNY | 24.925 | 27.4375 | 24.1125 | 27.4375 | 27.4375 | +2.494 (+10.00%) | 19,117,595 |
| 19 Jul 2021 | CNY | 24.375 | 25.5563 | 23.95 | 24.9438 | 24.9438 | +1.712 (+7.37%) | 20,086,654 |
| 16 Jul 2021 | CNY | 21.875 | 23.2313 | 21.875 | 23.2313 | 23.2313 | +2.112 (+10.00%) | 10,509,763 |
| 15 Jul 2021 | CNY | 19.6125 | 21.5563 | 19.4 | 21.1188 | 21.1188 | +1.431 (+7.27%) | 6,825,548 |
| 14 Jul 2021 | CNY | 19.925 | 20.05 | 19.5563 | 19.6875 | 19.6875 | +0.062 (+0.32%) | 3,084,827 |
