| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Jul 2021 | CNY | 32 | 32.6 | 31.75 | 32.3571 | 32.3571 | +0.471 (+1.48%) | 1,152,050 |
| 5 Jul 2021 | CNY | 32.4286 | 32.5357 | 31.7857 | 31.8857 | 31.8857 | -0.736 (-2.26%) | 1,429,486 |
| 2 Jul 2021 | CNY | 32.5929 | 33.1429 | 32.3714 | 32.6214 | 32.6214 | +0.029 (+0.09%) | 868,868 |
| 1 Jul 2021 | CNY | 32.7214 | 32.8857 | 32.2714 | 32.5929 | 32.5929 | +0.007 (+0.02%) | 882,477 |
| 30 Jun 2021 | CNY | 33.1786 | 33.35 | 32.5714 | 32.5857 | 32.5857 | -0.757 (-2.27%) | 1,683,662 |
| 29 Jun 2021 | CNY | 33.7 | 33.9286 | 33.3071 | 33.3429 | 33.3429 | -0.336 (-1.00%) | 823,025 |
| 28 Jun 2021 | CNY | 33.6929 | 34.3357 | 33.6357 | 33.6786 | 33.6786 | -0.186 (-0.55%) | 1,181,824 |
| 25 Jun 2021 | CNY | 34.8571 | 34.8571 | 33.7929 | 33.8643 | 33.8643 | -0.564 (-1.64%) | 1,647,305 |
