| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 29.9 | 30.09 | 29.2 | 29.32 | 29.32 | -0.82 (-2.72%) | 2,627,269 |
| 24 Aug 2021 | CNY | 29.74 | 30.55 | 29.52 | 30.14 | 30.14 | +0.63 (+2.13%) | 2,531,483 |
| 23 Aug 2021 | CNY | 28.2 | 29.66 | 28.2 | 29.51 | 29.51 | +1.4 (+4.98%) | 2,779,964 |
| 20 Aug 2021 | CNY | 28.8 | 28.9 | 27.75 | 28.11 | 28.11 | -0.57 (-1.99%) | 2,650,864 |
| 19 Aug 2021 | CNY | 28.7 | 28.95 | 28.38 | 28.68 | 28.68 | +0.04 (+0.14%) | 3,487,674 |
| 18 Aug 2021 | CNY | 29.97 | 30.08 | 28.02 | 28.64 | 28.64 | -1.31 (-4.37%) | 5,402,371 |
| 17 Aug 2021 | CNY | 31.1 | 31.22 | 29.7 | 29.95 | 29.95 | -1.15 (-3.70%) | 3,164,125 |
| 16 Aug 2021 | CNY | 32.83 | 32.83 | 30.53 | 31.1 | 31.1 | -1.5 (-4.60%) | 4,256,408 |
| 13 Aug 2021 | CNY | 33.2 | 33.45 | 32.3 | 32.6 | 32.6 | -0.49 (-1.48%) | 2,171,221 |
| 12 Aug 2021 | CNY | 33.69 | 34.38 | 32.8 | 33.09 | 33.09 | -0.61 (-1.81%) | 2,894,967 |
| 11 Aug 2021 | CNY | 33.68 | 34.2 | 33.21 | 33.7 | 33.7 | -0.05 (-0.15%) | 2,759,392 |
| 10 Aug 2021 | CNY | 32.98 | 33.88 | 32.49 | 33.75 | 33.75 | +0.95 (+2.90%) | 4,022,311 |
| 9 Aug 2021 | CNY | 32 | 33.02 | 31.65 | 32.8 | 32.8 | +0.4 (+1.23%) | 2,388,256 |
| 6 Aug 2021 | CNY | 33.58 | 34.84 | 31.6 | 32.4 | 32.4 | -1.09 (-3.25%) | 5,362,706 |
| 5 Aug 2021 | CNY | 33.54 | 33.75 | 32.74 | 33.49 | 33.49 | -0.13 (-0.39%) | 3,544,591 |
| 4 Aug 2021 | CNY | 32.23 | 34.2 | 32.07 | 33.62 | 33.62 | +1.18 (+3.64%) | 5,953,760 |
| 3 Aug 2021 | CNY | 32.95 | 34.01 | 32.35 | 32.44 | 32.44 | -0.39 (-1.19%) | 4,390,453 |
| 2 Aug 2021 | CNY | 32.48 | 33.12 | 31.59 | 32.83 | 32.83 | +0.83 (+2.59%) | 4,979,382 |
| 30 Jul 2021 | CNY | 30.97 | 32.24 | 30.5 | 32 | 32 | +0.72 (+2.30%) | 4,231,163 |
| 29 Jul 2021 | CNY | 31.85 | 31.9 | 29.7 | 31.28 | 31.28 | -0.18 (-0.57%) | 8,164,482 |
| 28 Jul 2021 | CNY | 31.23 | 32.15 | 29.54 | 31.46 | 31.46 | +0.23 (+0.74%) | 3,774,247 |
| 27 Jul 2021 | CNY | 33.55 | 34.16 | 31.15 | 31.23 | 31.23 | -2.31 (-6.89%) | 4,664,356 |
| 26 Jul 2021 | CNY | 32.5 | 34.48 | 32.21 | 33.54 | 33.54 | +1.34 (+4.16%) | 5,551,029 |
| 23 Jul 2021 | CNY | 33.2 | 33.45 | 32 | 32.2 | 32.2 | -0.84 (-2.54%) | 2,931,360 |
| 22 Jul 2021 | CNY | 31.51 | 33.28 | 31.06 | 33.04 | 33.04 | +1.33 (+4.19%) | 4,833,461 |
| 21 Jul 2021 | CNY | 31.2 | 31.98 | 30.51 | 31.71 | 31.71 | +0.51 (+1.63%) | 3,174,351 |
| 20 Jul 2021 | CNY | 31.7 | 32.2 | 30.6 | 31.2 | 31.2 | -0.9 (-2.80%) | 2,641,120 |
| 19 Jul 2021 | CNY | 32.05 | 32.35 | 31.2 | 32.1 | 32.1 | +0.35 (+1.10%) | 2,054,649 |
| 16 Jul 2021 | CNY | 31.86 | 32.74 | 31.1 | 31.75 | 31.75 | -0.3 (-0.94%) | 2,539,656 |
| 15 Jul 2021 | CNY | 31.75 | 32.68 | 31.07 | 32.05 | 32.05 | +0.11 (+0.34%) | 3,111,228 |
