| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 31.8621 | 31.9931 | 30.6966 | 31.7655 | 31.7655 | -0.097 (-0.30%) | 2,185,252 |
| 13 Aug 2021 | CNY | 32.1655 | 32.2069 | 31.4138 | 31.8621 | 31.8621 | -0.462 (-1.43%) | 2,307,385 |
| 12 Aug 2021 | CNY | 32.3586 | 33.3862 | 31.8621 | 32.3241 | 32.3241 | -0.076 (-0.23%) | 3,695,301 |
| 11 Aug 2021 | CNY | 30.1241 | 32.8621 | 29.9586 | 32.4 | 32.4 | +2.441 (+8.15%) | 6,167,430 |
| 10 Aug 2021 | CNY | 30.3379 | 30.4621 | 29.1724 | 29.9586 | 29.9586 | +0.041 (+0.14%) | 1,993,715 |
| 9 Aug 2021 | CNY | 30.6207 | 30.8276 | 29.4 | 29.9172 | 29.9172 | -0.634 (-2.08%) | 2,703,327 |
| 6 Aug 2021 | CNY | 29.069 | 30.8828 | 28.1931 | 30.5517 | 30.5517 | +1.572 (+5.43%) | 3,642,529 |
| 5 Aug 2021 | CNY | 30.2621 | 30.2966 | 28.6897 | 28.9793 | 28.9793 | -1.021 (-3.40%) | 2,383,611 |
| 4 Aug 2021 | CNY | 27.0069 | 30.1793 | 27.0069 | 30 | 30 | +2.517 (+9.16%) | 5,354,090 |
| 3 Aug 2021 | CNY | 28.869 | 29.0897 | 27.1862 | 27.4828 | 27.4828 | -1.386 (-4.80%) | 3,667,195 |
| 2 Aug 2021 | CNY | 27.5931 | 29.0897 | 26.7241 | 28.869 | 28.869 | +1.145 (+4.13%) | 4,377,873 |
| 30 Jul 2021 | CNY | 27.3931 | 28.2621 | 27.2759 | 27.7241 | 27.7241 | -0.138 (-0.50%) | 1,976,640 |
| 29 Jul 2021 | CNY | 28.0552 | 28.3793 | 27.3103 | 27.8621 | 27.8621 | +0.152 (+0.55%) | 3,475,539 |
| 28 Jul 2021 | CNY | 26.7931 | 28.3862 | 26.7724 | 27.7103 | 27.7103 | +0.476 (+1.75%) | 5,235,865 |
| 27 Jul 2021 | CNY | 28.2207 | 28.5862 | 27.2276 | 27.2345 | 27.2345 | -1 (-3.54%) | 2,294,129 |
| 26 Jul 2021 | CNY | 28.4621 | 29.2345 | 27.8966 | 28.2345 | 28.2345 | -0.228 (-0.80%) | 2,453,255 |
| 23 Jul 2021 | CNY | 29 | 29.5517 | 27.9655 | 28.4621 | 28.4621 | -0.531 (-1.83%) | 1,899,291 |
| 22 Jul 2021 | CNY | 29.0828 | 29.1793 | 28.3035 | 28.9931 | 28.9931 | -0.221 (-0.76%) | 1,480,450 |
| 21 Jul 2021 | CNY | 28.8276 | 29.8414 | 28.1862 | 29.2138 | 29.2138 | +0.628 (+2.20%) | 2,145,804 |
| 20 Jul 2021 | CNY | 28.869 | 28.869 | 27.731 | 28.5862 | 28.5862 | -0.317 (-1.10%) | 2,296,720 |
| 19 Jul 2021 | CNY | 29.0621 | 30 | 28.7724 | 28.9035 | 28.9035 | -0.055 (-0.19%) | 1,925,614 |
| 16 Jul 2021 | CNY | 29.0828 | 29.6207 | 28.8414 | 28.9586 | 28.9586 | -0.11 (-0.38%) | 2,669,876 |
| 15 Jul 2021 | CNY | 29.4897 | 30.1172 | 28.7724 | 29.069 | 29.069 | -0.6 (-2.02%) | 3,213,939 |
| 14 Jul 2021 | CNY | 30.7931 | 30.8345 | 29.5035 | 29.669 | 29.669 | -1.117 (-3.63%) | 3,403,193 |
| 13 Jul 2021 | CNY | 28.4828 | 31.0621 | 28.4828 | 30.7862 | 30.7862 | +1.752 (+6.03%) | 4,411,074 |
| 12 Jul 2021 | CNY | 29.5724 | 29.7448 | 28.2759 | 29.0345 | 29.0345 | +0.048 (+0.17%) | 3,988,126 |
| 9 Jul 2021 | CNY | 27.5862 | 29.1586 | 27.1793 | 28.9862 | 28.9862 | +1.097 (+3.93%) | 4,293,447 |
| 8 Jul 2021 | CNY | 26.6138 | 28.5241 | 26.2207 | 27.8897 | 27.8897 | +1.683 (+6.42%) | 4,995,247 |
| 7 Jul 2021 | CNY | 25.3035 | 26.5793 | 24.9172 | 26.2069 | 26.2069 | +1.09 (+4.34%) | 2,776,895 |
| 6 Jul 2021 | CNY | 25.1035 | 25.4207 | 24.5931 | 25.1172 | 25.1172 | +0.152 (+0.61%) | 2,020,575 |
