| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 30.8 | 31.39 | 29.71 | 29.8 | 29.8 | -0.83 (-2.71%) | 1,205,606 |
| 16 Aug 2021 | CNY | 31.6 | 31.6 | 30.4 | 30.63 | 30.63 | -0.65 (-2.08%) | 920,781 |
| 13 Aug 2021 | CNY | 31.27 | 31.86 | 30.33 | 31.28 | 31.28 | -0.21 (-0.67%) | 1,361,813 |
| 12 Aug 2021 | CNY | 32.5 | 32.65 | 31.44 | 31.49 | 31.49 | -0.71 (-2.20%) | 1,055,277 |
| 11 Aug 2021 | CNY | 31.88 | 32.87 | 31.51 | 32.2 | 32.2 | +0.13 (+0.41%) | 1,703,618 |
| 10 Aug 2021 | CNY | 31.53 | 32.52 | 31.21 | 32.07 | 32.07 | +0.37 (+1.17%) | 1,670,646 |
| 9 Aug 2021 | CNY | 31.74 | 31.74 | 30.56 | 31.7 | 31.7 | +0.39 (+1.25%) | 1,157,864 |
| 6 Aug 2021 | CNY | 31.9 | 31.9 | 30.3 | 31.31 | 31.31 | -0.04 (-0.13%) | 1,747,796 |
| 5 Aug 2021 | CNY | 32.1 | 32.22 | 30.83 | 31.35 | 31.35 | -1.15 (-3.54%) | 1,950,219 |
| 4 Aug 2021 | CNY | 30.4 | 32.58 | 30.33 | 32.5 | 32.5 | +2.12 (+6.98%) | 2,635,148 |
| 3 Aug 2021 | CNY | 31.45 | 33.19 | 30 | 30.38 | 30.38 | -0.42 (-1.36%) | 2,916,173 |
| 2 Aug 2021 | CNY | 30.47 | 31.58 | 29.8 | 30.8 | 30.8 | +0.28 (+0.92%) | 3,033,353 |
| 30 Jul 2021 | CNY | 27.75 | 30.78 | 27.75 | 30.52 | 30.52 | +2.51 (+8.96%) | 4,042,913 |
| 29 Jul 2021 | CNY | 26.8 | 28.37 | 26.8 | 28.01 | 28.01 | +1.27 (+4.75%) | 1,636,304 |
| 28 Jul 2021 | CNY | 29.09 | 29.09 | 26.46 | 26.74 | 26.74 | -2.54 (-8.67%) | 2,251,820 |
| 27 Jul 2021 | CNY | 29.8 | 30.62 | 29.26 | 29.28 | 29.28 | -0.62 (-2.07%) | 1,954,852 |
| 26 Jul 2021 | CNY | 28.95 | 30.3 | 28.74 | 29.9 | 29.9 | +0.86 (+2.96%) | 1,602,794 |
| 23 Jul 2021 | CNY | 29.39 | 29.8 | 28.59 | 29.04 | 29.04 | -0.37 (-1.26%) | 943,219 |
| 22 Jul 2021 | CNY | 28.84 | 29.55 | 28.5 | 29.41 | 29.41 | +0.81 (+2.83%) | 1,491,614 |
| 21 Jul 2021 | CNY | 27.44 | 28.66 | 27.42 | 28.6 | 28.6 | +1.17 (+4.27%) | 1,111,525 |
| 20 Jul 2021 | CNY | 27.3 | 27.53 | 27.04 | 27.43 | 27.43 | +0.13 (+0.48%) | 456,770 |
| 19 Jul 2021 | CNY | 27.93 | 28.25 | 27.25 | 27.3 | 27.3 | -0.7 (-2.50%) | 660,822 |
| 16 Jul 2021 | CNY | 27.91 | 28.39 | 27.86 | 28 | 28 | -0.16 (-0.57%) | 875,057 |
| 15 Jul 2021 | CNY | 28.1 | 28.55 | 27.7 | 28.16 | 28.16 | -0.03 (-0.11%) | 1,030,477 |
| 14 Jul 2021 | CNY | 28.5 | 28.85 | 28.17 | 28.19 | 28.19 | -0.38 (-1.33%) | 870,384 |
| 13 Jul 2021 | CNY | 29.17 | 29.21 | 28.15 | 28.57 | 28.57 | -0.43 (-1.48%) | 1,466,227 |
| 12 Jul 2021 | CNY | 29.55 | 30.52 | 28.92 | 29 | 29 | -0.31 (-1.06%) | 2,010,867 |
| 9 Jul 2021 | CNY | 28.24 | 29.49 | 28.05 | 29.31 | 29.31 | +1.11 (+3.94%) | 2,331,051 |
| 8 Jul 2021 | CNY | 28.19 | 28.6 | 27.78 | 28.2 | 28.2 | -0.19 (-0.67%) | 1,134,972 |
| 7 Jul 2021 | CNY | 27.55 | 28.97 | 27.13 | 28.39 | 28.39 | +0.85 (+3.09%) | 1,928,568 |
