| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 34.6 | 35.15 | 33.6 | 34.5 | 34.5 | -0.28 (-0.81%) | 9,559,552 |
| 13 Aug 2021 | CNY | 32.98 | 35.05 | 32.8 | 34.78 | 34.78 | +1.67 (+5.04%) | 15,390,952 |
| 12 Aug 2021 | CNY | 32.3 | 33.7 | 32.23 | 33.11 | 33.11 | +0.84 (+2.60%) | 11,201,421 |
| 11 Aug 2021 | CNY | 33.02 | 33.05 | 31.81 | 32.27 | 32.27 | -0.32 (-0.98%) | 7,555,385 |
| 10 Aug 2021 | CNY | 32.76 | 33.5 | 32.1 | 32.59 | 32.59 | +0.2 (+0.62%) | 11,375,920 |
| 9 Aug 2021 | CNY | 31.72 | 32.8 | 31.28 | 32.39 | 32.39 | +1.11 (+3.55%) | 12,754,075 |
| 6 Aug 2021 | CNY | 30.7 | 32.15 | 30.59 | 31.28 | 31.28 | +0.56 (+1.82%) | 9,827,765 |
| 5 Aug 2021 | CNY | 31.66 | 32.13 | 30.52 | 30.72 | 30.72 | -1.26 (-3.94%) | 10,781,591 |
| 4 Aug 2021 | CNY | 31.2 | 32.75 | 31.01 | 31.98 | 31.98 | +0.78 (+2.50%) | 9,385,630 |
| 3 Aug 2021 | CNY | 32 | 33.55 | 31 | 31.2 | 31.2 | -1.74 (-5.28%) | 14,249,460 |
| 2 Aug 2021 | CNY | 34 | 34.9 | 31.66 | 32.94 | 32.94 | +1.66 (+5.31%) | 21,317,319 |
| 30 Jul 2021 | CNY | 30.19 | 31.92 | 30.19 | 31.28 | 31.28 | +1.09 (+3.61%) | 17,129,911 |
| 29 Jul 2021 | CNY | 29.13 | 30.87 | 29.04 | 30.19 | 30.19 | +1.54 (+5.38%) | 13,824,219 |
| 28 Jul 2021 | CNY | 29.67 | 30.3 | 28 | 28.65 | 28.65 | -1.35 (-4.50%) | 15,581,624 |
| 27 Jul 2021 | CNY | 30.2 | 32.3 | 29.91 | 30 | 30 | -0.7 (-2.28%) | 21,290,456 |
| 26 Jul 2021 | CNY | 30.09 | 31.28 | 29.78 | 30.7 | 30.7 | +0.69 (+2.30%) | 11,871,037 |
| 23 Jul 2021 | CNY | 31.3 | 32.2 | 29.95 | 30.01 | 30.01 | -1.13 (-3.63%) | 13,162,896 |
| 22 Jul 2021 | CNY | 29.7 | 31.6 | 29.6 | 31.14 | 31.14 | +1.54 (+5.20%) | 17,543,694 |
| 21 Jul 2021 | CNY | 29.08 | 29.98 | 28.9 | 29.6 | 29.6 | +0.5 (+1.72%) | 10,179,536 |
| 20 Jul 2021 | CNY | 28.26 | 29.23 | 27.58 | 29.1 | 29.1 | +0.55 (+1.93%) | 8,373,633 |
| 19 Jul 2021 | CNY | 28.69 | 29.19 | 28.2 | 28.55 | 28.55 | +0.35 (+1.24%) | 4,838,996 |
| 16 Jul 2021 | CNY | 28.74 | 29.58 | 28.06 | 28.2 | 28.2 | -0.4 (-1.40%) | 6,921,740 |
| 15 Jul 2021 | CNY | 28.8 | 29.27 | 27.92 | 28.6 | 28.6 | -0.24 (-0.83%) | 7,491,984 |
| 14 Jul 2021 | CNY | 29.18 | 29.56 | 28.73 | 28.84 | 28.84 | -0.34 (-1.17%) | 7,691,645 |
| 13 Jul 2021 | CNY | 28.87 | 29.75 | 28.65 | 29.18 | 29.18 | +0.07 (+0.24%) | 10,699,328 |
| 12 Jul 2021 | CNY | 27.87 | 29.58 | 27.62 | 29.11 | 29.11 | +1.63 (+5.93%) | 17,202,417 |
| 9 Jul 2021 | CNY | 27.6 | 28.17 | 27.28 | 27.48 | 27.48 | 0.0 (0.0%) | 10,374,562 |
| 8 Jul 2021 | CNY | 27.45 | 28.45 | 27.03 | 27.48 | 27.48 | +0.43 (+1.59%) | 15,793,345 |
| 7 Jul 2021 | CNY | 25.49 | 27.39 | 25.35 | 27.05 | 27.05 | +1.33 (+5.17%) | 12,525,308 |
| 6 Jul 2021 | CNY | 25.48 | 26.46 | 24.99 | 25.72 | 25.72 | +0.24 (+0.94%) | 6,943,295 |
