| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.36 | 16.19 | 15.35 | 16.07 | 16.07 | +0.71 (+4.62%) | 1,743,840 |
| 24 Aug 2021 | CNY | 15.59 | 15.64 | 15.15 | 15.36 | 15.36 | -0.25 (-1.60%) | 1,264,051 |
| 23 Aug 2021 | CNY | 15.9 | 16.3 | 15.53 | 15.61 | 15.61 | -0.34 (-2.13%) | 1,458,307 |
| 20 Aug 2021 | CNY | 16.39 | 16.4 | 15.85 | 15.95 | 15.95 | -0.44 (-2.68%) | 832,140 |
| 19 Aug 2021 | CNY | 16.2 | 16.6 | 15.89 | 16.39 | 16.39 | +0.12 (+0.74%) | 838,088 |
| 18 Aug 2021 | CNY | 15.85 | 16.3 | 15.7 | 16.27 | 16.27 | +0.42 (+2.65%) | 745,021 |
| 17 Aug 2021 | CNY | 16.48 | 16.54 | 15.75 | 15.85 | 15.85 | -0.65 (-3.94%) | 970,601 |
| 16 Aug 2021 | CNY | 16.43 | 16.7 | 16.26 | 16.5 | 16.5 | -0.02 (-0.12%) | 937,101 |
| 13 Aug 2021 | CNY | 16.6 | 16.8 | 16.32 | 16.52 | 16.52 | +0.02 (+0.12%) | 611,701 |
| 12 Aug 2021 | CNY | 16.68 | 16.9 | 16.39 | 16.5 | 16.5 | -0.18 (-1.08%) | 670,956 |
| 11 Aug 2021 | CNY | 16.85 | 16.99 | 16.6 | 16.68 | 16.68 | -0.32 (-1.88%) | 634,900 |
| 10 Aug 2021 | CNY | 16.61 | 17.17 | 16.51 | 17 | 17 | +0.3 (+1.80%) | 1,052,337 |
| 9 Aug 2021 | CNY | 16.66 | 16.79 | 16.54 | 16.7 | 16.7 | +0.01 (+0.06%) | 624,500 |
| 6 Aug 2021 | CNY | 16.92 | 17.5 | 16.22 | 16.69 | 16.69 | -0.23 (-1.36%) | 2,759,007 |
| 5 Aug 2021 | CNY | 16.15 | 16.98 | 16.06 | 16.92 | 16.92 | +0.72 (+4.44%) | 1,714,200 |
| 4 Aug 2021 | CNY | 16.3 | 16.54 | 16.05 | 16.2 | 16.2 | -0.19 (-1.16%) | 1,190,500 |
| 3 Aug 2021 | CNY | 15.98 | 16.55 | 15.98 | 16.39 | 16.39 | +0.34 (+2.12%) | 1,515,893 |
| 2 Aug 2021 | CNY | 15.19 | 16.23 | 14.83 | 16.05 | 16.05 | +0.82 (+5.38%) | 1,749,009 |
| 30 Jul 2021 | CNY | 15.21 | 15.77 | 14.81 | 15.23 | 15.23 | +0.27 (+1.80%) | 1,182,169 |
| 29 Jul 2021 | CNY | 15.32 | 15.48 | 14.7 | 14.96 | 14.96 | -0.35 (-2.29%) | 952,300 |
| 28 Jul 2021 | CNY | 15.53 | 15.53 | 14.5 | 15.31 | 15.31 | -0.35 (-2.23%) | 866,655 |
| 27 Jul 2021 | CNY | 15.91 | 16.11 | 15.58 | 15.66 | 15.66 | -0.34 (-2.13%) | 619,700 |
| 26 Jul 2021 | CNY | 15.67 | 16.08 | 15.39 | 16 | 16 | +0.31 (+1.98%) | 1,041,955 |
| 23 Jul 2021 | CNY | 16.02 | 16.02 | 15.43 | 15.69 | 15.69 | -0.34 (-2.12%) | 974,793 |
| 22 Jul 2021 | CNY | 16.06 | 16.17 | 15.78 | 16.03 | 16.03 | -0.09 (-0.56%) | 924,300 |
| 21 Jul 2021 | CNY | 15.74 | 16.2 | 15.29 | 16.12 | 16.12 | +0.49 (+3.13%) | 938,000 |
| 20 Jul 2021 | CNY | 15.54 | 15.85 | 15.28 | 15.63 | 15.63 | -0.03 (-0.19%) | 1,111,518 |
| 19 Jul 2021 | CNY | 16.36 | 16.36 | 15.51 | 15.66 | 15.66 | -0.61 (-3.75%) | 1,322,207 |
| 16 Jul 2021 | CNY | 17.23 | 17.23 | 16.17 | 16.27 | 16.27 | -1.05 (-6.06%) | 1,758,183 |
| 15 Jul 2021 | CNY | 17.3 | 17.35 | 16.85 | 17.32 | 17.32 | -0.03 (-0.17%) | 1,057,096 |
