| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 31.25 | 31.6 | 30.31 | 31.02 | 31.02 | -0.06 (-0.19%) | 5,033,217 |
| 24 Aug 2021 | CNY | 30.68 | 31.65 | 30.6 | 31.08 | 31.08 | +0.28 (+0.91%) | 5,778,200 |
| 23 Aug 2021 | CNY | 29.98 | 31.2 | 29.98 | 30.8 | 30.8 | +0.58 (+1.92%) | 5,368,760 |
| 20 Aug 2021 | CNY | 30.1 | 30.47 | 29.35 | 30.22 | 30.22 | -0.11 (-0.36%) | 4,059,000 |
| 19 Aug 2021 | CNY | 29.66 | 31 | 29.11 | 30.33 | 30.33 | +0.22 (+0.73%) | 6,237,300 |
| 18 Aug 2021 | CNY | 29.4 | 31.18 | 29.27 | 30.11 | 30.11 | +1.26 (+4.37%) | 7,106,952 |
| 17 Aug 2021 | CNY | 29.51 | 30.38 | 28.84 | 28.85 | 28.85 | -1.11 (-3.70%) | 5,955,036 |
| 16 Aug 2021 | CNY | 32.7 | 33.28 | 29.8 | 29.96 | 29.96 | -2.62 (-8.04%) | 12,486,535 |
| 13 Aug 2021 | CNY | 31.09 | 33.35 | 30.51 | 32.58 | 32.58 | +1.62 (+5.23%) | 12,759,934 |
| 12 Aug 2021 | CNY | 30.8 | 31.48 | 30.41 | 30.96 | 30.96 | +0.16 (+0.52%) | 7,366,077 |
| 11 Aug 2021 | CNY | 30.7 | 30.8 | 30.01 | 30.8 | 30.8 | 0.0 (0.0%) | 4,812,332 |
| 10 Aug 2021 | CNY | 31.3 | 31.47 | 29.66 | 30.8 | 30.8 | -0.48 (-1.53%) | 8,075,063 |
| 9 Aug 2021 | CNY | 31.67 | 32.15 | 30.82 | 31.28 | 31.28 | -0.54 (-1.70%) | 7,088,758 |
| 6 Aug 2021 | CNY | 31.88 | 32.39 | 30.9 | 31.82 | 31.82 | +0.28 (+0.89%) | 7,003,071 |
| 5 Aug 2021 | CNY | 33 | 33 | 31.27 | 31.54 | 31.54 | -1.45 (-4.40%) | 8,558,651 |
| 4 Aug 2021 | CNY | 31.29 | 33.08 | 30.99 | 32.99 | 32.99 | +1.86 (+5.97%) | 8,644,711 |
| 3 Aug 2021 | CNY | 30.89 | 32.5 | 30.6 | 31.13 | 31.13 | -0.06 (-0.19%) | 8,744,900 |
| 2 Aug 2021 | CNY | 30.9 | 32.31 | 30.55 | 31.19 | 31.19 | +1.16 (+3.86%) | 10,402,592 |
| 30 Jul 2021 | CNY | 28.38 | 30.87 | 28.03 | 30.03 | 30.03 | +1.76 (+6.23%) | 9,769,600 |
| 29 Jul 2021 | CNY | 28.02 | 28.67 | 27.69 | 28.27 | 28.27 | +0.88 (+3.21%) | 7,360,299 |
| 28 Jul 2021 | CNY | 28.62 | 28.67 | 26.36 | 27.39 | 27.39 | -1.29 (-4.50%) | 6,963,142 |
| 27 Jul 2021 | CNY | 31.36 | 31.86 | 28.68 | 28.68 | 28.68 | -1.99 (-6.49%) | 10,293,189 |
| 26 Jul 2021 | CNY | 32.12 | 32.35 | 30 | 30.67 | 30.67 | -0.68 (-2.17%) | 9,213,998 |
| 23 Jul 2021 | CNY | 33.72 | 34.71 | 31.35 | 31.35 | 31.35 | -2.55 (-7.52%) | 11,352,800 |
| 22 Jul 2021 | CNY | 32.56 | 34.28 | 32.51 | 33.9 | 33.9 | +1.09 (+3.32%) | 9,599,355 |
| 21 Jul 2021 | CNY | 32.16 | 33.5 | 31.67 | 32.81 | 32.81 | +0.66 (+2.05%) | 9,997,718 |
| 20 Jul 2021 | CNY | 33.78 | 33.9 | 31 | 32.15 | 32.15 | -1.88 (-5.52%) | 11,365,409 |
| 19 Jul 2021 | CNY | 36.58 | 37.79 | 33.74 | 34.03 | 34.03 | -1.52 (-4.28%) | 14,694,172 |
| 16 Jul 2021 | CNY | 31.82 | 35.55 | 31.51 | 35.55 | 35.55 | +3.23 (+9.99%) | 9,598,970 |
| 15 Jul 2021 | CNY | 31.05 | 32.32 | 30.59 | 32.32 | 32.32 | +1.2 (+3.86%) | 14,857,427 |
