| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 22.63 | 23.08 | 22.08 | 22.3 | 22.3 | -0.54 (-2.36%) | 36,763,692 |
| 24 Aug 2021 | CNY | 22.12 | 23.05 | 21.8 | 22.84 | 22.84 | -0.31 (-1.34%) | 54,541,935 |
| 23 Aug 2021 | CNY | 22.27 | 23.28 | 22.22 | 23.15 | 23.15 | +0.96 (+4.33%) | 55,698,972 |
| 20 Aug 2021 | CNY | 22.18 | 22.85 | 21.74 | 22.19 | 22.19 | -0.01 (-0.05%) | 46,070,831 |
| 19 Aug 2021 | CNY | 21.41 | 22.35 | 21.18 | 22.2 | 22.2 | +0.61 (+2.83%) | 43,143,869 |
| 18 Aug 2021 | CNY | 21.12 | 21.8 | 21.09 | 21.59 | 21.59 | +0.53 (+2.52%) | 30,970,554 |
| 17 Aug 2021 | CNY | 21.83 | 21.92 | 20.94 | 21.06 | 21.06 | -0.66 (-3.04%) | 46,719,534 |
| 16 Aug 2021 | CNY | 22.44 | 22.56 | 21.5 | 21.72 | 21.72 | -0.71 (-3.17%) | 36,394,429 |
| 13 Aug 2021 | CNY | 22.34 | 22.69 | 22.22 | 22.43 | 22.43 | +0.13 (+0.58%) | 40,083,837 |
| 12 Aug 2021 | CNY | 22.72 | 22.85 | 21.83 | 22.3 | 22.3 | -0.28 (-1.24%) | 51,106,315 |
| 11 Aug 2021 | CNY | 23.1 | 23.4 | 22.3 | 22.58 | 22.58 | -0.6 (-2.59%) | 62,529,241 |
| 10 Aug 2021 | CNY | 22.87 | 24.25 | 22.76 | 23.18 | 23.18 | +0.08 (+0.35%) | 73,362,504 |
| 9 Aug 2021 | CNY | 22.8 | 23.35 | 22.46 | 23.1 | 23.1 | +0.17 (+0.74%) | 64,900,438 |
| 6 Aug 2021 | CNY | 21.85 | 23.55 | 21.44 | 22.93 | 22.93 | +1.4 (+6.50%) | 78,829,507 |
| 5 Aug 2021 | CNY | 20.9 | 22 | 20.9 | 21.53 | 21.53 | +0.68 (+3.26%) | 72,563,484 |
| 4 Aug 2021 | CNY | 20.66 | 21.1 | 20.55 | 20.85 | 20.85 | +0.03 (+0.14%) | 45,271,431 |
| 3 Aug 2021 | CNY | 21.09 | 21.35 | 20.68 | 20.82 | 20.82 | -0.16 (-0.76%) | 60,852,480 |
| 2 Aug 2021 | CNY | 19.6 | 21.1 | 19.56 | 20.98 | 20.98 | +1.31 (+6.66%) | 75,970,922 |
| 30 Jul 2021 | CNY | 19.01 | 19.8 | 18.65 | 19.67 | 19.67 | +0.59 (+3.09%) | 44,336,482 |
| 29 Jul 2021 | CNY | 18.78 | 19.21 | 18.4 | 19.08 | 19.08 | +0.53 (+2.86%) | 41,586,091 |
| 28 Jul 2021 | CNY | 19.25 | 19.5 | 18.12 | 18.55 | 18.55 | -1.13 (-5.74%) | 53,754,464 |
| 27 Jul 2021 | CNY | 19.4 | 20.32 | 19.08 | 19.68 | 19.68 | +0.02 (+0.10%) | 59,075,626 |
| 26 Jul 2021 | CNY | 19.35 | 20.46 | 19.28 | 19.66 | 19.66 | +0.28 (+1.44%) | 68,582,981 |
| 23 Jul 2021 | CNY | 19.34 | 19.66 | 18.96 | 19.38 | 19.38 | +0.08 (+0.41%) | 39,133,133 |
| 22 Jul 2021 | CNY | 19.08 | 19.6 | 18.85 | 19.3 | 19.3 | +0.17 (+0.89%) | 35,381,331 |
| 21 Jul 2021 | CNY | 19.03 | 19.27 | 18.95 | 19.13 | 19.13 | +0.03 (+0.16%) | 35,838,093 |
| 20 Jul 2021 | CNY | 18.38 | 19.2 | 18.2 | 19.1 | 19.1 | +0.62 (+3.35%) | 49,534,742 |
| 19 Jul 2021 | CNY | 18.52 | 18.56 | 18.15 | 18.48 | 18.48 | +0.22 (+1.20%) | 27,882,627 |
| 16 Jul 2021 | CNY | 17.66 | 18.56 | 17.57 | 18.26 | 18.26 | +0.57 (+3.22%) | 32,875,934 |
| 15 Jul 2021 | CNY | 17.58 | 17.85 | 17.48 | 17.69 | 17.69 | +0.01 (+0.06%) | 12,591,824 |
