| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 32.01 | 32.3 | 31.6 | 32.09 | 32.09 | +0.02 (+0.06%) | 999,602 |
| 24 Aug 2021 | CNY | 32.39 | 32.59 | 31.7 | 32.07 | 32.07 | +0.08 (+0.25%) | 1,327,172 |
| 23 Aug 2021 | CNY | 30.51 | 32.45 | 30.5 | 31.99 | 31.99 | +1.23 (+4.00%) | 1,868,969 |
| 20 Aug 2021 | CNY | 30.61 | 31.13 | 29.56 | 30.76 | 30.76 | +0.14 (+0.46%) | 1,002,885 |
| 19 Aug 2021 | CNY | 30.41 | 30.93 | 30.06 | 30.62 | 30.62 | +0.22 (+0.72%) | 927,548 |
| 18 Aug 2021 | CNY | 30.17 | 30.8 | 30.03 | 30.4 | 30.4 | 0.0 (0.0%) | 843,881 |
| 17 Aug 2021 | CNY | 32.23 | 32.42 | 30.25 | 30.4 | 30.4 | -1.8 (-5.59%) | 2,335,960 |
| 16 Aug 2021 | CNY | 31.24 | 32.96 | 30.95 | 32.2 | 32.2 | +0.96 (+3.07%) | 2,364,518 |
| 13 Aug 2021 | CNY | 31.02 | 31.66 | 30.69 | 31.24 | 31.24 | -0.02 (-0.06%) | 1,279,035 |
| 12 Aug 2021 | CNY | 31.45 | 31.98 | 30.92 | 31.26 | 31.26 | +0.03 (+0.10%) | 1,607,099 |
| 11 Aug 2021 | CNY | 32 | 32 | 30.9 | 31.23 | 31.23 | -0.77 (-2.41%) | 1,770,182 |
| 10 Aug 2021 | CNY | 31.85 | 32.65 | 31.52 | 32 | 32 | +0.16 (+0.50%) | 1,439,657 |
| 9 Aug 2021 | CNY | 32.5 | 32.74 | 31.4 | 31.84 | 31.84 | -0.54 (-1.67%) | 1,563,326 |
| 6 Aug 2021 | CNY | 32.76 | 33.45 | 31.88 | 32.38 | 32.38 | -0.49 (-1.49%) | 2,077,818 |
| 5 Aug 2021 | CNY | 31.74 | 33.48 | 31.4 | 32.87 | 32.87 | +0.84 (+2.62%) | 3,487,987 |
| 4 Aug 2021 | CNY | 30.48 | 32.09 | 30.48 | 32.03 | 32.03 | +1.5 (+4.91%) | 2,584,508 |
| 3 Aug 2021 | CNY | 31.2 | 31.65 | 30.41 | 30.53 | 30.53 | -0.67 (-2.15%) | 1,835,427 |
| 2 Aug 2021 | CNY | 30.5 | 31.49 | 30.21 | 31.2 | 31.2 | +0.6 (+1.96%) | 2,497,170 |
| 30 Jul 2021 | CNY | 30.18 | 31.2 | 29.89 | 30.6 | 30.6 | +0.6 (+2%) | 2,280,169 |
| 29 Jul 2021 | CNY | 29.5 | 30.5 | 28.84 | 30 | 30 | +1.45 (+5.08%) | 2,232,504 |
| 28 Jul 2021 | CNY | 30 | 30.04 | 28.3 | 28.55 | 28.55 | -1.67 (-5.53%) | 1,629,367 |
| 27 Jul 2021 | CNY | 30.07 | 31.39 | 29.71 | 30.22 | 30.22 | +0.15 (+0.50%) | 2,310,793 |
| 26 Jul 2021 | CNY | 30.04 | 30.62 | 29.36 | 30.07 | 30.07 | +0.34 (+1.14%) | 1,701,666 |
| 23 Jul 2021 | CNY | 29.88 | 30.32 | 29.5 | 29.73 | 29.73 | -0.24 (-0.80%) | 1,529,748 |
| 22 Jul 2021 | CNY | 28.7 | 30.11 | 28.42 | 29.97 | 29.97 | +1.27 (+4.43%) | 2,098,162 |
| 21 Jul 2021 | CNY | 28.74 | 29.04 | 28.54 | 28.7 | 28.7 | +0.16 (+0.56%) | 604,190 |
| 20 Jul 2021 | CNY | 27.92 | 28.79 | 27.81 | 28.54 | 28.54 | +0.42 (+1.49%) | 606,629 |
| 19 Jul 2021 | CNY | 28.23 | 28.25 | 27.72 | 28.12 | 28.12 | -0.31 (-1.09%) | 586,122 |
| 16 Jul 2021 | CNY | 28.51 | 29.08 | 28.41 | 28.43 | 28.43 | -0.33 (-1.15%) | 709,002 |
| 15 Jul 2021 | CNY | 29.01 | 29.12 | 28.33 | 28.76 | 28.76 | -0.41 (-1.41%) | 808,851 |
