| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 27.83 | 28.28 | 27.36 | 28.15 | 28.15 | +0.28 (+1.00%) | 1,015,035 |
| 24 Aug 2021 | CNY | 27.94 | 28.28 | 27.59 | 27.87 | 27.87 | +0.05 (+0.18%) | 1,075,965 |
| 23 Aug 2021 | CNY | 26.75 | 27.98 | 26.65 | 27.82 | 27.82 | +1.21 (+4.55%) | 1,375,965 |
| 20 Aug 2021 | CNY | 27.09 | 27.09 | 26.2 | 26.61 | 26.61 | -0.38 (-1.41%) | 835,696 |
| 19 Aug 2021 | CNY | 27 | 27.38 | 26.65 | 26.99 | 26.99 | 0.0 (0.0%) | 798,850 |
| 18 Aug 2021 | CNY | 27.47 | 27.47 | 26.63 | 26.99 | 26.99 | -0.03 (-0.11%) | 1,210,101 |
| 17 Aug 2021 | CNY | 28.62 | 28.96 | 26.79 | 27.02 | 27.02 | -1.58 (-5.52%) | 1,826,402 |
| 16 Aug 2021 | CNY | 28.43 | 29.22 | 28.11 | 28.6 | 28.6 | +0.06 (+0.21%) | 1,493,537 |
| 13 Aug 2021 | CNY | 29.62 | 29.77 | 28.5 | 28.54 | 28.54 | -1.08 (-3.65%) | 1,967,435 |
| 12 Aug 2021 | CNY | 29.21 | 30.08 | 28.81 | 29.62 | 29.62 | +0.37 (+1.26%) | 2,271,492 |
| 11 Aug 2021 | CNY | 30.2 | 30.2 | 29.05 | 29.25 | 29.25 | -0.76 (-2.53%) | 2,230,415 |
| 10 Aug 2021 | CNY | 27.75 | 30.68 | 27.75 | 30.01 | 30.01 | +2.08 (+7.45%) | 3,870,627 |
| 9 Aug 2021 | CNY | 27.65 | 28.19 | 27.31 | 27.93 | 27.93 | +0.05 (+0.18%) | 1,436,558 |
| 6 Aug 2021 | CNY | 27.89 | 28.35 | 27.21 | 27.88 | 27.88 | -0.05 (-0.18%) | 1,771,784 |
| 5 Aug 2021 | CNY | 26.65 | 28.16 | 26.65 | 27.93 | 27.93 | +1.04 (+3.87%) | 2,646,092 |
| 4 Aug 2021 | CNY | 26.7 | 27.16 | 26.46 | 26.89 | 26.89 | +0.25 (+0.94%) | 1,275,265 |
| 3 Aug 2021 | CNY | 26.5 | 27.48 | 26.46 | 26.64 | 26.64 | +0.34 (+1.29%) | 2,147,189 |
| 2 Aug 2021 | CNY | 25.47 | 26.32 | 25.12 | 26.3 | 26.3 | +0.9 (+3.54%) | 1,044,712 |
| 30 Jul 2021 | CNY | 25.15 | 25.5 | 25.08 | 25.4 | 25.4 | +0.21 (+0.83%) | 730,469 |
| 29 Jul 2021 | CNY | 24.59 | 25.69 | 24.59 | 25.19 | 25.19 | +0.74 (+3.03%) | 855,759 |
| 28 Jul 2021 | CNY | 25.31 | 25.79 | 24.02 | 24.45 | 24.45 | -0.92 (-3.63%) | 793,320 |
| 27 Jul 2021 | CNY | 25.06 | 26.16 | 25.01 | 25.37 | 25.37 | +0.25 (+1.00%) | 1,108,302 |
| 26 Jul 2021 | CNY | 26.07 | 26.44 | 24.86 | 25.12 | 25.12 | -1.01 (-3.87%) | 1,219,962 |
| 23 Jul 2021 | CNY | 26.57 | 26.57 | 25.81 | 26.13 | 26.13 | -0.26 (-0.99%) | 913,844 |
| 22 Jul 2021 | CNY | 25.88 | 26.51 | 25.5 | 26.39 | 26.39 | +0.58 (+2.25%) | 1,073,599 |
| 21 Jul 2021 | CNY | 25.36 | 25.93 | 25.36 | 25.81 | 25.81 | +0.28 (+1.10%) | 762,647 |
| 20 Jul 2021 | CNY | 25.69 | 26.08 | 25.33 | 25.53 | 25.53 | -0.41 (-1.58%) | 587,155 |
| 19 Jul 2021 | CNY | 25.64 | 26.18 | 25.01 | 25.94 | 25.94 | +0.18 (+0.70%) | 741,957 |
| 16 Jul 2021 | CNY | 26.01 | 26.24 | 25.66 | 25.76 | 25.76 | -0.33 (-1.26%) | 750,309 |
| 15 Jul 2021 | CNY | 26.83 | 26.87 | 25.47 | 26.09 | 26.09 | -0.74 (-2.76%) | 1,386,589 |
