| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | CNY | 27.4 | 28.64 | 27.22 | 28.1 | 28.1 | +0.66 (+2.41%) | 1,935,654 |
| 12 Aug 2021 | CNY | 27.2 | 27.66 | 27.1 | 27.44 | 27.44 | +0.18 (+0.66%) | 1,314,288 |
| 11 Aug 2021 | CNY | 27.48 | 27.54 | 27.09 | 27.26 | 27.26 | -0.28 (-1.02%) | 1,049,644 |
| 10 Aug 2021 | CNY | 27.12 | 27.85 | 27.07 | 27.54 | 27.54 | +0.24 (+0.88%) | 1,621,023 |
| 9 Aug 2021 | CNY | 26.66 | 28.45 | 26.66 | 27.3 | 27.3 | +0.47 (+1.75%) | 2,450,204 |
| 6 Aug 2021 | CNY | 27.31 | 27.37 | 26.7 | 26.83 | 26.83 | -0.57 (-2.08%) | 1,941,949 |
| 5 Aug 2021 | CNY | 28.02 | 28.09 | 27.35 | 27.4 | 27.4 | -0.7 (-2.49%) | 1,870,361 |
| 4 Aug 2021 | CNY | 28.44 | 28.44 | 27.74 | 28.1 | 28.1 | +0.02 (+0.07%) | 1,308,498 |
| 3 Aug 2021 | CNY | 27.85 | 28.84 | 27.85 | 28.08 | 28.08 | +0.01 (+0.04%) | 1,537,119 |
| 2 Aug 2021 | CNY | 26.88 | 28.29 | 26.8 | 28.07 | 28.07 | +1.09 (+4.04%) | 1,656,643 |
| 30 Jul 2021 | CNY | 27.53 | 27.69 | 26.65 | 26.98 | 26.98 | -0.53 (-1.93%) | 2,344,918 |
| 29 Jul 2021 | CNY | 28.09 | 28.19 | 27.4 | 27.51 | 27.51 | 0.0 (0.0%) | 1,399,384 |
| 28 Jul 2021 | CNY | 28.28 | 28.3 | 27.07 | 27.51 | 27.51 | -0.77 (-2.72%) | 2,014,746 |
| 27 Jul 2021 | CNY | 28.56 | 29.06 | 28.28 | 28.28 | 28.28 | -0.26 (-0.91%) | 1,193,348 |
| 26 Jul 2021 | CNY | 28.81 | 29.39 | 28.22 | 28.54 | 28.54 | -0.33 (-1.14%) | 1,769,849 |
| 23 Jul 2021 | CNY | 29.48 | 29.48 | 28.5 | 28.87 | 28.87 | -0.48 (-1.64%) | 1,759,235 |
| 22 Jul 2021 | CNY | 29.9 | 30 | 29.16 | 29.35 | 29.35 | -0.55 (-1.84%) | 1,873,347 |
| 21 Jul 2021 | CNY | 30.03 | 30.2 | 29.59 | 29.9 | 29.9 | -0.18 (-0.60%) | 1,557,322 |
| 20 Jul 2021 | CNY | 29.37 | 30.66 | 29.37 | 30.08 | 30.08 | +0.06 (+0.20%) | 1,199,395 |
| 19 Jul 2021 | CNY | 30.81 | 30.95 | 29.82 | 30.02 | 30.02 | -0.98 (-3.16%) | 2,055,049 |
| 16 Jul 2021 | CNY | 31.34 | 31.68 | 30.67 | 31 | 31 | +0.12 (+0.39%) | 1,653,334 |
| 15 Jul 2021 | CNY | 31.3 | 31.3 | 30.22 | 30.88 | 30.88 | -0.12 (-0.39%) | 1,812,988 |
| 14 Jul 2021 | CNY | 30.79 | 31.48 | 30.62 | 31 | 31 | +0.13 (+0.42%) | 2,053,465 |
| 13 Jul 2021 | CNY | 30.6 | 31.05 | 30.18 | 30.87 | 30.87 | +0.32 (+1.05%) | 1,931,629 |
| 12 Jul 2021 | CNY | 29.86 | 31.17 | 29.51 | 30.55 | 30.55 | +0.65 (+2.17%) | 2,711,592 |
| 9 Jul 2021 | CNY | 29.9 | 30.24 | 29.38 | 29.9 | 29.9 | +0.08 (+0.27%) | 1,485,010 |
| 8 Jul 2021 | CNY | 31.03 | 31.04 | 29.7 | 29.82 | 29.82 | -1.04 (-3.37%) | 2,281,244 |
| 7 Jul 2021 | CNY | 30.7 | 31.31 | 30.33 | 30.86 | 30.86 | +0.01 (+0.03%) | 1,699,729 |
| 6 Jul 2021 | CNY | 32.1 | 32.1 | 30.4 | 30.85 | 30.85 | -1 (-3.14%) | 2,724,746 |
| 5 Jul 2021 | CNY | 31.8 | 32.9 | 31.27 | 31.85 | 31.85 | -0.04 (-0.13%) | 2,600,783 |
