| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 25.99 | 25.99 | 25.06 | 25.23 | 25.23 | -0.8 (-3.07%) | 2,152,412 |
| 16 Aug 2021 | CNY | 24.69 | 26.46 | 24.53 | 26.03 | 26.03 | +1.23 (+4.96%) | 3,183,575 |
| 13 Aug 2021 | CNY | 24.96 | 25.28 | 24.67 | 24.8 | 24.8 | -0.16 (-0.64%) | 1,250,613 |
| 12 Aug 2021 | CNY | 24.98 | 25.5 | 24.8 | 24.96 | 24.96 | -0.04 (-0.16%) | 1,705,444 |
| 11 Aug 2021 | CNY | 25.58 | 25.58 | 24.87 | 25 | 25 | -0.46 (-1.81%) | 1,686,018 |
| 10 Aug 2021 | CNY | 24.9 | 25.65 | 24.7 | 25.46 | 25.46 | +0.47 (+1.88%) | 2,228,049 |
| 9 Aug 2021 | CNY | 23.68 | 25.25 | 23.5 | 24.99 | 24.99 | +1.12 (+4.69%) | 2,580,221 |
| 6 Aug 2021 | CNY | 24.25 | 24.25 | 23.5 | 23.87 | 23.87 | -0.03 (-0.13%) | 1,281,490 |
| 5 Aug 2021 | CNY | 24.45 | 24.6 | 23.87 | 23.9 | 23.9 | -0.55 (-2.25%) | 1,359,912 |
| 4 Aug 2021 | CNY | 24.81 | 25.05 | 24.23 | 24.45 | 24.45 | -0.26 (-1.05%) | 1,552,049 |
| 3 Aug 2021 | CNY | 24.66 | 25.35 | 24.51 | 24.71 | 24.71 | -0.03 (-0.12%) | 1,738,785 |
| 2 Aug 2021 | CNY | 24.02 | 24.95 | 23.79 | 24.74 | 24.74 | +0.48 (+1.98%) | 2,055,838 |
| 30 Jul 2021 | CNY | 23.93 | 24.41 | 23.4 | 24.26 | 24.26 | +0.21 (+0.87%) | 1,766,520 |
| 29 Jul 2021 | CNY | 24.3 | 24.58 | 23.9 | 24.05 | 24.05 | -0.16 (-0.66%) | 1,674,235 |
| 28 Jul 2021 | CNY | 24.04 | 24.34 | 22.68 | 24.21 | 24.21 | +0.11 (+0.46%) | 2,172,700 |
| 27 Jul 2021 | CNY | 25.11 | 25.52 | 24.09 | 24.1 | 24.1 | -1.01 (-4.02%) | 1,793,400 |
| 26 Jul 2021 | CNY | 25.98 | 25.98 | 24.61 | 25.11 | 25.11 | -0.99 (-3.79%) | 2,206,774 |
| 23 Jul 2021 | CNY | 27.58 | 27.61 | 26.03 | 26.1 | 26.1 | -1.38 (-5.02%) | 2,691,234 |
| 22 Jul 2021 | CNY | 28.38 | 28.38 | 27.47 | 27.48 | 27.48 | -0.9 (-3.17%) | 1,857,213 |
| 21 Jul 2021 | CNY | 27.9 | 28.5 | 27.85 | 28.38 | 28.38 | +0.42 (+1.50%) | 1,386,706 |
| 20 Jul 2021 | CNY | 27.72 | 28.1 | 27.66 | 27.96 | 27.96 | +0.05 (+0.18%) | 953,695 |
| 19 Jul 2021 | CNY | 27.4 | 28 | 26.8 | 27.91 | 27.91 | +0.18 (+0.65%) | 1,701,398 |
| 16 Jul 2021 | CNY | 28.12 | 28.55 | 27.5 | 27.73 | 27.73 | -0.73 (-2.57%) | 2,430,895 |
| 15 Jul 2021 | CNY | 29.51 | 29.98 | 27.88 | 28.46 | 28.46 | -2.14 (-6.99%) | 3,980,065 |
| 14 Jul 2021 | CNY | 30.13 | 31.24 | 30 | 30.6 | 30.6 | +0.17 (+0.56%) | 2,465,260 |
| 13 Jul 2021 | CNY | 29.89 | 30.7 | 29.7 | 30.43 | 30.43 | +0.43 (+1.43%) | 1,916,134 |
| 12 Jul 2021 | CNY | 29.86 | 30 | 29.44 | 30 | 30 | +0.29 (+0.98%) | 1,828,064 |
| 9 Jul 2021 | CNY | 30.21 | 30.21 | 29.28 | 29.71 | 29.71 | -0.5 (-1.66%) | 2,140,903 |
| 8 Jul 2021 | CNY | 29.62 | 30.44 | 29.28 | 30.21 | 30.21 | +0.95 (+3.25%) | 3,305,964 |
| 7 Jul 2021 | CNY | 29.02 | 29.57 | 28.69 | 29.26 | 29.26 | +0.16 (+0.55%) | 1,642,865 |
