| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 23.61 | 23.85 | 23.45 | 23.54 | 23.54 | -0.21 (-0.88%) | 494,845 |
| 24 Aug 2021 | CNY | 23.88 | 23.98 | 23.7 | 23.75 | 23.75 | -0.06 (-0.25%) | 520,986 |
| 23 Aug 2021 | CNY | 23 | 23.88 | 23 | 23.81 | 23.81 | +0.65 (+2.81%) | 798,860 |
| 20 Aug 2021 | CNY | 23.32 | 23.67 | 22.8 | 23.16 | 23.16 | -0.24 (-1.03%) | 889,725 |
| 19 Aug 2021 | CNY | 24.18 | 24.29 | 23.39 | 23.4 | 23.4 | -0.72 (-2.99%) | 639,974 |
| 18 Aug 2021 | CNY | 23.88 | 24.28 | 23.49 | 24.12 | 24.12 | +0.37 (+1.56%) | 428,272 |
| 17 Aug 2021 | CNY | 24.7 | 24.93 | 23.71 | 23.75 | 23.75 | -0.95 (-3.85%) | 774,826 |
| 16 Aug 2021 | CNY | 25 | 25.21 | 24.59 | 24.7 | 24.7 | -0.43 (-1.71%) | 583,835 |
| 13 Aug 2021 | CNY | 25.59 | 25.77 | 24.99 | 25.13 | 25.13 | -0.31 (-1.22%) | 1,026,154 |
| 12 Aug 2021 | CNY | 24.77 | 26.08 | 24.6 | 25.44 | 25.44 | +0.84 (+3.41%) | 1,866,893 |
| 11 Aug 2021 | CNY | 24.91 | 25 | 24.55 | 24.6 | 24.6 | -0.3 (-1.20%) | 734,217 |
| 10 Aug 2021 | CNY | 25 | 25.3 | 24.7 | 24.9 | 24.9 | -0.11 (-0.44%) | 891,697 |
| 9 Aug 2021 | CNY | 24.5 | 25.17 | 24.3 | 25.01 | 25.01 | +0.59 (+2.42%) | 991,881 |
| 6 Aug 2021 | CNY | 25 | 25 | 24.13 | 24.42 | 24.42 | -0.79 (-3.13%) | 1,138,205 |
| 5 Aug 2021 | CNY | 25.58 | 25.62 | 24.55 | 25.21 | 25.21 | -0.3 (-1.18%) | 1,512,866 |
| 4 Aug 2021 | CNY | 23.82 | 26.31 | 23.66 | 25.51 | 25.51 | +1.5 (+6.25%) | 2,814,913 |
| 3 Aug 2021 | CNY | 23.8 | 24.7 | 23.69 | 24.01 | 24.01 | +0.25 (+1.05%) | 1,290,982 |
| 2 Aug 2021 | CNY | 22.91 | 23.84 | 22.66 | 23.76 | 23.76 | +1.09 (+4.81%) | 970,213 |
| 30 Jul 2021 | CNY | 22.55 | 22.98 | 22.24 | 22.67 | 22.67 | +0.23 (+1.02%) | 656,335 |
| 29 Jul 2021 | CNY | 22.47 | 22.77 | 22.2 | 22.44 | 22.44 | +0.26 (+1.17%) | 955,115 |
| 28 Jul 2021 | CNY | 22.9 | 23.02 | 22.08 | 22.18 | 22.18 | -0.75 (-3.27%) | 948,389 |
| 27 Jul 2021 | CNY | 23 | 23.78 | 22.6 | 22.93 | 22.93 | +0.14 (+0.61%) | 907,629 |
| 26 Jul 2021 | CNY | 23.4 | 23.58 | 22.51 | 22.79 | 22.79 | -0.61 (-2.61%) | 727,804 |
| 23 Jul 2021 | CNY | 23.84 | 23.96 | 23.16 | 23.4 | 23.4 | -0.47 (-1.97%) | 645,938 |
| 22 Jul 2021 | CNY | 24.18 | 24.2 | 23.72 | 23.87 | 23.87 | -0.13 (-0.54%) | 641,029 |
| 21 Jul 2021 | CNY | 23.51 | 24.28 | 23.51 | 24 | 24 | +0.49 (+2.08%) | 618,089 |
| 20 Jul 2021 | CNY | 23.4 | 23.72 | 23.23 | 23.51 | 23.51 | -0.41 (-1.71%) | 478,974 |
| 19 Jul 2021 | CNY | 23.26 | 24.12 | 22.77 | 23.92 | 23.92 | +0.35 (+1.48%) | 698,915 |
| 16 Jul 2021 | CNY | 23.95 | 24.46 | 23.51 | 23.57 | 23.57 | +0.06 (+0.26%) | 806,409 |
| 15 Jul 2021 | CNY | 24.19 | 24.31 | 23.07 | 23.51 | 23.51 | -0.59 (-2.45%) | 1,127,987 |
