| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 31 | 32.61 | 30.53 | 30.95 | 30.95 | +0.18 (+0.58%) | 2,850,474 |
| 26 Aug 2021 | CNY | 33.08 | 33.5 | 30.6 | 30.77 | 30.77 | -1.06 (-3.33%) | 4,516,330 |
| 25 Aug 2021 | CNY | 29.31 | 31.83 | 29.01 | 31.83 | 31.83 | +2.89 (+9.99%) | 2,223,885 |
| 24 Aug 2021 | CNY | 29.67 | 30.66 | 28.9 | 28.94 | 28.94 | -0.96 (-3.21%) | 2,164,795 |
| 23 Aug 2021 | CNY | 29.33 | 30.85 | 29.33 | 29.9 | 29.9 | +0.48 (+1.63%) | 1,816,329 |
| 20 Aug 2021 | CNY | 28.8 | 29.87 | 28.01 | 29.42 | 29.42 | +0.32 (+1.10%) | 1,960,203 |
| 19 Aug 2021 | CNY | 29.72 | 30.1 | 28.84 | 29.1 | 29.1 | -0.62 (-2.09%) | 1,862,064 |
| 18 Aug 2021 | CNY | 30.58 | 30.71 | 29.1 | 29.72 | 29.72 | -0.81 (-2.65%) | 2,771,943 |
| 17 Aug 2021 | CNY | 31.62 | 32.56 | 30.53 | 30.53 | 30.53 | -1.35 (-4.23%) | 3,643,024 |
| 16 Aug 2021 | CNY | 30.56 | 32.42 | 30.15 | 31.88 | 31.88 | +1.14 (+3.71%) | 4,476,967 |
| 13 Aug 2021 | CNY | 30.92 | 32.88 | 30.41 | 30.74 | 30.74 | -0.65 (-2.07%) | 6,291,553 |
| 12 Aug 2021 | CNY | 28.54 | 31.39 | 28.46 | 31.39 | 31.39 | +2.85 (+9.99%) | 6,023,781 |
| 11 Aug 2021 | CNY | 28.16 | 28.78 | 27.73 | 28.54 | 28.54 | +0.3 (+1.06%) | 2,037,828 |
| 10 Aug 2021 | CNY | 28 | 28.52 | 27.69 | 28.24 | 28.24 | -0.04 (-0.14%) | 2,045,745 |
| 9 Aug 2021 | CNY | 26.97 | 28.48 | 26.8 | 28.28 | 28.28 | +1.4 (+5.21%) | 3,123,495 |
| 6 Aug 2021 | CNY | 25.81 | 27.11 | 25.41 | 26.88 | 26.88 | +1.04 (+4.02%) | 1,933,322 |
| 5 Aug 2021 | CNY | 26.55 | 26.95 | 25.82 | 25.84 | 25.84 | -1.11 (-4.12%) | 1,909,216 |
| 4 Aug 2021 | CNY | 26.74 | 27.38 | 26.3 | 26.95 | 26.95 | +0.27 (+1.01%) | 1,400,035 |
| 3 Aug 2021 | CNY | 27.11 | 27.14 | 26.21 | 26.68 | 26.68 | -0.77 (-2.81%) | 1,747,328 |
| 2 Aug 2021 | CNY | 25.92 | 28.4 | 25.31 | 27.45 | 27.45 | +1.56 (+6.03%) | 2,925,518 |
| 30 Jul 2021 | CNY | 25.83 | 26.18 | 25.6 | 25.89 | 25.89 | -0.31 (-1.18%) | 903,956 |
| 29 Jul 2021 | CNY | 25.61 | 26.3 | 25.48 | 26.2 | 26.2 | +0.47 (+1.83%) | 1,505,113 |
| 28 Jul 2021 | CNY | 25.1 | 26.12 | 24.11 | 25.73 | 25.73 | +0.45 (+1.78%) | 2,081,131 |
| 27 Jul 2021 | CNY | 26.13 | 26.46 | 25.22 | 25.28 | 25.28 | -1.03 (-3.91%) | 1,595,811 |
| 26 Jul 2021 | CNY | 26.72 | 26.95 | 25.93 | 26.31 | 26.31 | -0.35 (-1.31%) | 1,446,636 |
| 23 Jul 2021 | CNY | 27.88 | 27.88 | 26.51 | 26.66 | 26.66 | -1.03 (-3.72%) | 1,759,479 |
| 22 Jul 2021 | CNY | 28.14 | 28.14 | 27.62 | 27.69 | 27.69 | -0.29 (-1.04%) | 1,446,535 |
| 21 Jul 2021 | CNY | 27.61 | 28.38 | 27.5 | 27.98 | 27.98 | +0.2 (+0.72%) | 1,984,139 |
| 20 Jul 2021 | CNY | 28.9 | 28.9 | 27.61 | 27.78 | 27.78 | -0.79 (-2.77%) | 1,646,611 |
| 19 Jul 2021 | CNY | 28.48 | 29.01 | 27.94 | 28.57 | 28.57 | -0.25 (-0.87%) | 1,760,310 |
