| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.34 | 20.97 | 19.87 | 20.78 | 20.78 | +0.44 (+2.16%) | 3,691,644 |
| 24 Aug 2021 | CNY | 20.39 | 20.67 | 20.25 | 20.34 | 20.34 | -0.01 (-0.05%) | 1,385,701 |
| 23 Aug 2021 | CNY | 19.5 | 20.82 | 19.4 | 20.35 | 20.35 | +0.85 (+4.36%) | 3,717,599 |
| 20 Aug 2021 | CNY | 18.68 | 19.95 | 17.5 | 19.5 | 19.5 | +0.75 (+4%) | 3,060,123 |
| 19 Aug 2021 | CNY | 18.97 | 18.99 | 18.51 | 18.75 | 18.75 | -0.22 (-1.16%) | 1,341,700 |
| 18 Aug 2021 | CNY | 18.58 | 19 | 18.58 | 18.97 | 18.97 | +0.21 (+1.12%) | 835,901 |
| 17 Aug 2021 | CNY | 19.5 | 19.6 | 18.68 | 18.76 | 18.76 | -0.72 (-3.70%) | 1,738,200 |
| 16 Aug 2021 | CNY | 19.85 | 20.08 | 19.48 | 19.48 | 19.48 | -0.61 (-3.04%) | 1,021,966 |
| 13 Aug 2021 | CNY | 19.82 | 20.36 | 19.65 | 20.09 | 20.09 | +0.32 (+1.62%) | 1,938,175 |
| 12 Aug 2021 | CNY | 20.09 | 20.09 | 19.61 | 19.77 | 19.77 | -0.08 (-0.40%) | 767,302 |
| 11 Aug 2021 | CNY | 20.15 | 20.4 | 19.83 | 19.85 | 19.85 | -0.31 (-1.54%) | 1,007,177 |
| 10 Aug 2021 | CNY | 20.1 | 20.28 | 19.9 | 20.16 | 20.16 | -0.03 (-0.15%) | 1,553,902 |
| 9 Aug 2021 | CNY | 20.35 | 20.56 | 19.91 | 20.19 | 20.19 | -0.09 (-0.44%) | 1,740,409 |
| 6 Aug 2021 | CNY | 20.73 | 21.37 | 20.1 | 20.28 | 20.28 | -0.46 (-2.22%) | 3,806,833 |
| 5 Aug 2021 | CNY | 20.2 | 20.78 | 19.8 | 20.74 | 20.74 | +0.46 (+2.27%) | 2,474,101 |
| 4 Aug 2021 | CNY | 20.2 | 20.53 | 20.03 | 20.28 | 20.28 | +0.03 (+0.15%) | 1,064,700 |
| 3 Aug 2021 | CNY | 20.3 | 20.75 | 20 | 20.25 | 20.25 | -0.09 (-0.44%) | 1,419,201 |
| 2 Aug 2021 | CNY | 20.21 | 20.95 | 20.07 | 20.34 | 20.34 | +0.13 (+0.64%) | 2,788,712 |
| 30 Jul 2021 | CNY | 19.6 | 20.78 | 19.6 | 20.21 | 20.21 | +0.35 (+1.76%) | 2,510,288 |
| 29 Jul 2021 | CNY | 18.8 | 19.97 | 18.74 | 19.86 | 19.86 | +1.06 (+5.64%) | 1,985,701 |
| 28 Jul 2021 | CNY | 19.38 | 19.68 | 18.47 | 18.8 | 18.8 | -0.88 (-4.47%) | 1,671,343 |
| 27 Jul 2021 | CNY | 19.55 | 20.1 | 19.39 | 19.68 | 19.68 | +0.12 (+0.61%) | 1,482,900 |
| 26 Jul 2021 | CNY | 20.26 | 20.57 | 19.55 | 19.56 | 19.56 | -0.74 (-3.65%) | 1,623,200 |
| 23 Jul 2021 | CNY | 19.1 | 20.95 | 19.1 | 20.3 | 20.3 | +1.2 (+6.28%) | 2,843,900 |
| 22 Jul 2021 | CNY | 19.35 | 19.38 | 18.72 | 19.1 | 19.1 | -0.25 (-1.29%) | 1,942,500 |
| 21 Jul 2021 | CNY | 19.1 | 19.85 | 19.1 | 19.35 | 19.35 | -0.06 (-0.31%) | 2,041,300 |
| 20 Jul 2021 | CNY | 19.13 | 19.72 | 18.66 | 19.41 | 19.41 | +0.27 (+1.41%) | 2,594,607 |
| 19 Jul 2021 | CNY | 20.68 | 20.7 | 18.81 | 19.14 | 19.14 | -1.63 (-7.85%) | 5,033,086 |
| 16 Jul 2021 | CNY | 20.99 | 21.22 | 20.59 | 20.77 | 20.77 | -0.32 (-1.52%) | 1,554,718 |
| 15 Jul 2021 | CNY | 21.92 | 22 | 20.73 | 21.09 | 21.09 | -1 (-4.53%) | 3,436,700 |
