| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 25.53 | 25.71 | 25.04 | 25.58 | 25.58 | +0.05 (+0.20%) | 5,946,012 |
| 24 Aug 2021 | CNY | 26.21 | 26.21 | 25.3 | 25.53 | 25.53 | -0.69 (-2.63%) | 8,362,988 |
| 23 Aug 2021 | CNY | 25.92 | 26.35 | 25.51 | 26.22 | 26.22 | +0.48 (+1.86%) | 4,454,002 |
| 20 Aug 2021 | CNY | 26.08 | 26.24 | 25.5 | 25.74 | 25.74 | -0.34 (-1.30%) | 3,893,404 |
| 19 Aug 2021 | CNY | 26.65 | 26.97 | 26 | 26.08 | 26.08 | -0.77 (-2.87%) | 6,479,123 |
| 18 Aug 2021 | CNY | 27.56 | 27.8 | 25.9 | 26.85 | 26.85 | -0.7 (-2.54%) | 8,062,433 |
| 17 Aug 2021 | CNY | 28 | 28.19 | 27.3 | 27.55 | 27.55 | -0.35 (-1.25%) | 4,923,776 |
| 16 Aug 2021 | CNY | 27.79 | 28.69 | 27.65 | 27.9 | 27.9 | +0.14 (+0.50%) | 4,768,730 |
| 13 Aug 2021 | CNY | 28.01 | 28.5 | 27.43 | 27.76 | 27.76 | -1.65 (-5.61%) | 9,348,488 |
| 12 Aug 2021 | CNY | 28.67 | 29.48 | 28.54 | 29.41 | 29.41 | +0.66 (+2.30%) | 5,202,600 |
| 11 Aug 2021 | CNY | 28.88 | 28.99 | 28.07 | 28.75 | 28.75 | -0.1 (-0.35%) | 5,603,978 |
| 10 Aug 2021 | CNY | 28.94 | 29.26 | 28.5 | 28.85 | 28.85 | -0.1 (-0.35%) | 5,267,504 |
| 9 Aug 2021 | CNY | 30.04 | 30.1 | 28.71 | 28.95 | 28.95 | -1.18 (-3.92%) | 6,901,978 |
| 6 Aug 2021 | CNY | 30 | 30.41 | 29.6 | 30.13 | 30.13 | +0.26 (+0.87%) | 3,755,790 |
| 5 Aug 2021 | CNY | 31.13 | 31.26 | 29.8 | 29.87 | 29.87 | -1.45 (-4.63%) | 7,910,033 |
| 4 Aug 2021 | CNY | 30.7 | 31.37 | 30.4 | 31.32 | 31.32 | +0.09 (+0.29%) | 7,821,116 |
| 3 Aug 2021 | CNY | 31.07 | 32.28 | 30.27 | 31.23 | 31.23 | +0.16 (+0.51%) | 10,262,403 |
| 2 Aug 2021 | CNY | 29.3 | 31.19 | 29.01 | 31.07 | 31.07 | +1.47 (+4.97%) | 10,485,743 |
| 30 Jul 2021 | CNY | 29.98 | 30.19 | 29.27 | 29.6 | 29.6 | -0.87 (-2.86%) | 8,133,818 |
| 29 Jul 2021 | CNY | 29.78 | 30.98 | 29.13 | 30.47 | 30.47 | +1.15 (+3.92%) | 11,747,271 |
| 28 Jul 2021 | CNY | 29 | 29.98 | 28.05 | 29.32 | 29.32 | +0.42 (+1.45%) | 7,704,600 |
| 27 Jul 2021 | CNY | 28.25 | 30.58 | 28.2 | 28.9 | 28.9 | +0.74 (+2.63%) | 11,179,686 |
| 26 Jul 2021 | CNY | 27.78 | 28.72 | 27 | 28.16 | 28.16 | +0.22 (+0.79%) | 5,443,967 |
| 23 Jul 2021 | CNY | 28.54 | 28.8 | 27.77 | 27.94 | 27.94 | -0.76 (-2.65%) | 4,817,348 |
| 22 Jul 2021 | CNY | 28.47 | 29.16 | 28.14 | 28.7 | 28.7 | +0.3 (+1.06%) | 4,479,304 |
| 21 Jul 2021 | CNY | 28.11 | 29.05 | 27.78 | 28.4 | 28.4 | +0.29 (+1.03%) | 6,264,473 |
| 20 Jul 2021 | CNY | 28.28 | 28.5 | 27.81 | 28.11 | 28.11 | -0.4 (-1.40%) | 2,999,238 |
| 19 Jul 2021 | CNY | 28 | 28.73 | 27.51 | 28.51 | 28.51 | +0.45 (+1.60%) | 5,523,237 |
| 16 Jul 2021 | CNY | 28.9 | 28.98 | 27.6 | 28.06 | 28.06 | -0.97 (-3.34%) | 8,062,174 |
| 15 Jul 2021 | CNY | 28.81 | 29.29 | 28.37 | 29.03 | 29.03 | +0.03 (+0.10%) | 7,047,749 |
