| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 28.4286 | 28.5071 | 27.6143 | 27.6286 | 27.6286 | -0.907 (-3.18%) | 1,012,088 |
| 16 Aug 2021 | CNY | 28.2857 | 29 | 28.2857 | 28.5357 | 28.5357 | +0.357 (+1.27%) | 968,611 |
| 13 Aug 2021 | CNY | 28.6071 | 28.8786 | 28 | 28.1786 | 28.1786 | -0.814 (-2.81%) | 1,340,427 |
| 12 Aug 2021 | CNY | 28.1786 | 30.0286 | 28 | 28.9929 | 28.9929 | +0.779 (+2.76%) | 2,374,013 |
| 11 Aug 2021 | CNY | 28.3857 | 28.7 | 28.1143 | 28.2143 | 28.2143 | -0.364 (-1.27%) | 843,472 |
| 10 Aug 2021 | CNY | 27.7143 | 28.8714 | 27.7 | 28.5786 | 28.5786 | +0.593 (+2.12%) | 1,423,948 |
| 9 Aug 2021 | CNY | 27.1071 | 28.1929 | 26.9357 | 27.9857 | 27.9857 | +1.071 (+3.98%) | 1,201,597 |
| 6 Aug 2021 | CNY | 27.9214 | 27.9214 | 26.8929 | 26.9143 | 26.9143 | -0.829 (-2.99%) | 943,625 |
| 5 Aug 2021 | CNY | 27.2143 | 28.1786 | 27.2071 | 27.7429 | 27.7429 | +0.329 (+1.20%) | 1,000,192 |
| 4 Aug 2021 | CNY | 27.6929 | 27.7357 | 27.1571 | 27.4143 | 27.4143 | -0.036 (-0.13%) | 700,323 |
| 3 Aug 2021 | CNY | 27.2357 | 28.0429 | 27.2357 | 27.45 | 27.45 | -0.093 (-0.34%) | 997,721 |
| 2 Aug 2021 | CNY | 26.9643 | 27.7929 | 26.9143 | 27.5429 | 27.5429 | +0.164 (+0.60%) | 1,147,231 |
| 30 Jul 2021 | CNY | 26.4286 | 27.5714 | 25.9714 | 27.3786 | 27.3786 | +0.893 (+3.37%) | 1,504,438 |
| 29 Jul 2021 | CNY | 26.5714 | 26.8571 | 26.3929 | 26.4857 | 26.4857 | -0.029 (-0.11%) | 1,015,499 |
| 28 Jul 2021 | CNY | 26.9643 | 27.05 | 26.3 | 26.5143 | 26.5143 | -0.621 (-2.29%) | 934,654 |
| 27 Jul 2021 | CNY | 27.0571 | 27.4857 | 26.6 | 27.1357 | 27.1357 | +0.064 (+0.24%) | 1,031,317 |
| 26 Jul 2021 | CNY | 27.9643 | 27.9643 | 26.8286 | 27.0714 | 27.0714 | -0.972 (-3.46%) | 1,479,548 |
| 23 Jul 2021 | CNY | 28.7 | 28.8571 | 28.0071 | 28.0429 | 28.0429 | -0.743 (-2.58%) | 1,234,349 |
| 22 Jul 2021 | CNY | 28.9643 | 29 | 28.4857 | 28.7857 | 28.7857 | -0.264 (-0.91%) | 1,138,291 |
| 21 Jul 2021 | CNY | 29.6357 | 29.7571 | 28.9286 | 29.05 | 29.05 | +0.071 (+0.25%) | 910,163 |
| 20 Jul 2021 | CNY | 29.2929 | 29.2929 | 28.8357 | 28.9786 | 28.9786 | -0.45 (-1.53%) | 936,007 |
| 19 Jul 2021 | CNY | 30.75 | 31.0714 | 29.0571 | 29.4286 | 29.4286 | -1.786 (-5.72%) | 1,838,673 |
| 16 Jul 2021 | CNY | 31.65 | 31.7714 | 31.1786 | 31.2143 | 31.2143 | -0.414 (-1.31%) | 921,984 |
| 15 Jul 2021 | CNY | 32.3214 | 32.3214 | 31.5786 | 31.6286 | 31.6286 | -0.636 (-1.97%) | 1,001,137 |
| 14 Jul 2021 | CNY | 32.2 | 32.9143 | 32.2 | 32.2643 | 32.2643 | +0.05 (+0.16%) | 1,202,394 |
| 13 Jul 2021 | CNY | 32.0429 | 32.2143 | 31.4286 | 32.2143 | 32.2143 | +0.193 (+0.60%) | 740,325 |
| 12 Jul 2021 | CNY | 32.1429 | 32.45 | 32 | 32.0214 | 32.0214 | +0.014 (+0.04%) | 819,266 |
| 9 Jul 2021 | CNY | 31.9143 | 32.1214 | 31.7714 | 32.0071 | 32.0071 | 0.0 (0.0%) | 782,042 |
| 8 Jul 2021 | CNY | 32.2929 | 32.3571 | 31.9 | 32.0071 | 32.0071 | -0.386 (-1.19%) | 1,070,984 |
| 7 Jul 2021 | CNY | 32.3 | 32.55 | 32.1429 | 32.3929 | 32.3929 | +0.036 (+0.11%) | 823,100 |
