| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 29.11 | 30.35 | 28.2 | 29.8 | 29.8 | +0.82 (+2.83%) | 7,843,007 |
| 25 Aug 2021 | CNY | 29.42 | 30.68 | 28.85 | 28.98 | 28.98 | -0.44 (-1.50%) | 9,097,996 |
| 24 Aug 2021 | CNY | 28.42 | 30.34 | 28.42 | 29.42 | 29.42 | +1 (+3.52%) | 10,108,306 |
| 23 Aug 2021 | CNY | 26.85 | 28.9 | 26.61 | 28.42 | 28.42 | +1.57 (+5.85%) | 8,781,014 |
| 20 Aug 2021 | CNY | 27.99 | 28.2 | 26.49 | 26.85 | 26.85 | -0.92 (-3.31%) | 6,908,382 |
| 19 Aug 2021 | CNY | 26.56 | 28.48 | 26.5 | 27.77 | 27.77 | +0.77 (+2.85%) | 9,256,264 |
| 18 Aug 2021 | CNY | 26.7 | 27.1 | 26 | 27 | 27 | +0.72 (+2.74%) | 6,036,661 |
| 17 Aug 2021 | CNY | 27.08 | 27.94 | 26.1 | 26.28 | 26.28 | -1.38 (-4.99%) | 10,048,260 |
| 16 Aug 2021 | CNY | 25.85 | 28.58 | 25.58 | 27.66 | 27.66 | +1.66 (+6.38%) | 13,476,565 |
| 13 Aug 2021 | CNY | 25.1 | 26.8 | 24.91 | 26 | 26 | +1.18 (+4.75%) | 10,536,360 |
| 12 Aug 2021 | CNY | 24.82 | 25 | 24.65 | 24.82 | 24.82 | 0.0 (0.0%) | 2,584,726 |
| 11 Aug 2021 | CNY | 25.51 | 25.94 | 24.78 | 24.82 | 24.82 | -0.68 (-2.67%) | 4,294,930 |
| 10 Aug 2021 | CNY | 25.68 | 25.88 | 25.13 | 25.5 | 25.5 | -0.1 (-0.39%) | 3,829,472 |
| 9 Aug 2021 | CNY | 24.9 | 26.03 | 24.8 | 25.6 | 25.6 | +0.63 (+2.52%) | 4,934,901 |
| 6 Aug 2021 | CNY | 25.7 | 25.7 | 24.69 | 24.97 | 24.97 | -0.59 (-2.31%) | 3,732,080 |
| 5 Aug 2021 | CNY | 26.44 | 26.45 | 25.55 | 25.56 | 25.56 | -1.02 (-3.84%) | 4,816,335 |
| 4 Aug 2021 | CNY | 26.72 | 27.1 | 26.05 | 26.58 | 26.58 | 0.0 (0.0%) | 7,155,558 |
| 3 Aug 2021 | CNY | 25.22 | 27.5 | 25.12 | 26.58 | 26.58 | +1.36 (+5.39%) | 8,974,037 |
| 2 Aug 2021 | CNY | 24.45 | 25.33 | 24.25 | 25.22 | 25.22 | +0.32 (+1.29%) | 4,742,399 |
| 30 Jul 2021 | CNY | 24.29 | 25.39 | 24.06 | 24.9 | 24.9 | +0.58 (+2.38%) | 6,338,612 |
| 29 Jul 2021 | CNY | 23.99 | 25.28 | 23.9 | 24.32 | 24.32 | +0.33 (+1.38%) | 6,332,237 |
| 28 Jul 2021 | CNY | 25.15 | 25.4 | 23.7 | 23.99 | 23.99 | -1.37 (-5.40%) | 5,566,756 |
| 27 Jul 2021 | CNY | 25.05 | 26.07 | 24.79 | 25.36 | 25.36 | +0.31 (+1.24%) | 6,570,994 |
| 26 Jul 2021 | CNY | 24.73 | 25.38 | 24.1 | 25.05 | 25.05 | +0.32 (+1.29%) | 5,002,930 |
| 23 Jul 2021 | CNY | 24.68 | 25.77 | 24.23 | 24.73 | 24.73 | -0.18 (-0.72%) | 7,042,072 |
| 22 Jul 2021 | CNY | 23.38 | 25.18 | 23.29 | 24.91 | 24.91 | +1.52 (+6.50%) | 8,294,456 |
| 21 Jul 2021 | CNY | 23.33 | 23.58 | 23.17 | 23.39 | 23.39 | +0.12 (+0.52%) | 5,575,023 |
| 20 Jul 2021 | CNY | 23.3 | 23.91 | 23.14 | 23.27 | 23.27 | -0.25 (-1.06%) | 4,486,487 |
| 19 Jul 2021 | CNY | 24.29 | 24.29 | 23.47 | 23.52 | 23.52 | -0.7 (-2.89%) | 3,874,748 |
| 16 Jul 2021 | CNY | 24.69 | 24.88 | 24.06 | 24.22 | 24.22 | -0.46 (-1.86%) | 3,912,890 |
