| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2021 | CNY | 29.4 | 29.5 | 28.66 | 28.82 | 28.82 | -0.69 (-2.34%) | 1,147,299 |
| 5 Aug 2021 | CNY | 28.85 | 29.88 | 28.85 | 29.51 | 29.51 | +0.53 (+1.83%) | 1,279,175 |
| 4 Aug 2021 | CNY | 29.21 | 29.37 | 28.82 | 28.98 | 28.98 | -0.25 (-0.86%) | 924,719 |
| 3 Aug 2021 | CNY | 29.27 | 29.55 | 29.05 | 29.23 | 29.23 | -0.1 (-0.34%) | 847,923 |
| 2 Aug 2021 | CNY | 28.8 | 29.52 | 28.58 | 29.33 | 29.33 | +0.33 (+1.14%) | 974,914 |
| 30 Jul 2021 | CNY | 28.76 | 29.45 | 28.48 | 29 | 29 | +0.27 (+0.94%) | 953,277 |
| 29 Jul 2021 | CNY | 28.4 | 29.14 | 28.4 | 28.73 | 28.73 | +0.35 (+1.23%) | 1,092,505 |
| 28 Jul 2021 | CNY | 28.9 | 29.1 | 28 | 28.38 | 28.38 | -0.5 (-1.73%) | 1,168,134 |
| 27 Jul 2021 | CNY | 29.91 | 30.28 | 28.87 | 28.88 | 28.88 | -1.03 (-3.44%) | 1,263,579 |
| 26 Jul 2021 | CNY | 31.1 | 31.25 | 29.76 | 29.91 | 29.91 | -1.13 (-3.64%) | 1,482,731 |
| 23 Jul 2021 | CNY | 30.69 | 31.31 | 30.69 | 31.04 | 31.04 | +0.18 (+0.58%) | 1,145,550 |
| 22 Jul 2021 | CNY | 31.43 | 31.54 | 30.8 | 30.86 | 30.86 | -0.78 (-2.47%) | 1,447,381 |
| 21 Jul 2021 | CNY | 31.56 | 32.15 | 31.33 | 31.64 | 31.64 | +0.33 (+1.05%) | 1,566,167 |
| 20 Jul 2021 | CNY | 30.7 | 31.8 | 30.66 | 31.31 | 31.31 | +0.38 (+1.23%) | 1,410,908 |
| 19 Jul 2021 | CNY | 31.54 | 31.75 | 30.8 | 30.93 | 30.93 | -0.82 (-2.58%) | 1,469,031 |
| 16 Jul 2021 | CNY | 32.1 | 32.47 | 31.7 | 31.75 | 31.75 | -0.41 (-1.27%) | 1,515,990 |
| 15 Jul 2021 | CNY | 33.05 | 33.1 | 32.02 | 32.16 | 32.16 | -1.1 (-3.31%) | 2,063,369 |
| 14 Jul 2021 | CNY | 33 | 34.12 | 32.89 | 33.26 | 33.26 | +0.06 (+0.18%) | 1,981,977 |
| 13 Jul 2021 | CNY | 33.45 | 33.65 | 32.8 | 33.2 | 33.2 | -0.48 (-1.43%) | 1,938,991 |
| 12 Jul 2021 | CNY | 33.95 | 34.19 | 33.58 | 33.68 | 33.68 | -0.17 (-0.50%) | 1,395,012 |
| 9 Jul 2021 | CNY | 33.38 | 33.9 | 33.12 | 33.85 | 33.85 | +0.23 (+0.68%) | 1,356,306 |
| 8 Jul 2021 | CNY | 34.28 | 34.8 | 33.53 | 33.62 | 33.62 | -1.04 (-3.00%) | 1,954,934 |
| 7 Jul 2021 | CNY | 35.02 | 35.02 | 34.41 | 34.66 | 34.66 | -0.59 (-1.67%) | 2,026,202 |
| 6 Jul 2021 | CNY | 34.25 | 35.75 | 34.06 | 35.25 | 35.25 | +0.89 (+2.59%) | 2,819,528 |
| 5 Jul 2021 | CNY | 34.26 | 34.71 | 33.84 | 34.36 | 34.36 | +0.38 (+1.12%) | 2,250,606 |
| 2 Jul 2021 | CNY | 35.2 | 35.34 | 33.89 | 33.98 | 33.98 | -1.46 (-4.12%) | 2,983,542 |
| 1 Jul 2021 | CNY | 35.65 | 36.18 | 35.43 | 35.44 | 35.44 | -0.21 (-0.59%) | 2,367,332 |
| 30 Jun 2021 | CNY | 36.11 | 36.51 | 35.47 | 35.65 | 35.65 | -0.45 (-1.25%) | 2,517,204 |
| 29 Jun 2021 | CNY | 36.9 | 36.9 | 35.83 | 36.1 | 36.1 | -1 (-2.70%) | 3,482,482 |
| 28 Jun 2021 | CNY | 38.95 | 38.95 | 36.9 | 37.1 | 37.1 | -1.23 (-3.21%) | 3,539,405 |
