| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 17.54 | 17.75 | 17.3 | 17.65 | 17.65 | +0.15 (+0.86%) | 3,987,616 |
| 24 Aug 2021 | CNY | 17.25 | 17.63 | 17.1 | 17.5 | 17.5 | +0.31 (+1.80%) | 4,456,251 |
| 23 Aug 2021 | CNY | 17.02 | 17.29 | 17.02 | 17.19 | 17.19 | +0.09 (+0.53%) | 3,581,535 |
| 20 Aug 2021 | CNY | 17.5 | 17.5 | 16.92 | 17.1 | 17.1 | -0.33 (-1.89%) | 4,390,620 |
| 19 Aug 2021 | CNY | 17.25 | 17.68 | 17.15 | 17.43 | 17.43 | +0.48 (+2.83%) | 7,566,216 |
| 18 Aug 2021 | CNY | 17.15 | 17.33 | 16.74 | 16.95 | 16.95 | +0.08 (+0.47%) | 4,915,637 |
| 17 Aug 2021 | CNY | 16.82 | 17.17 | 16.66 | 16.87 | 16.87 | +0.07 (+0.42%) | 3,855,324 |
| 16 Aug 2021 | CNY | 16.7 | 17.07 | 16.67 | 16.8 | 16.8 | +0.08 (+0.48%) | 3,266,385 |
| 13 Aug 2021 | CNY | 16.43 | 16.73 | 16.31 | 16.72 | 16.72 | +0.33 (+2.01%) | 3,027,618 |
| 12 Aug 2021 | CNY | 16.47 | 16.85 | 16.37 | 16.39 | 16.39 | -0.1 (-0.61%) | 3,059,175 |
| 11 Aug 2021 | CNY | 16.4 | 16.54 | 16.36 | 16.49 | 16.49 | +0.08 (+0.49%) | 2,395,218 |
| 10 Aug 2021 | CNY | 16.38 | 16.52 | 16.26 | 16.41 | 16.41 | +0.03 (+0.18%) | 2,193,240 |
| 9 Aug 2021 | CNY | 15.88 | 16.48 | 15.82 | 16.38 | 16.38 | +0.48 (+3.02%) | 2,749,953 |
| 6 Aug 2021 | CNY | 15.99 | 16.08 | 15.79 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,836,845 |
| 5 Aug 2021 | CNY | 16.15 | 16.25 | 15.95 | 16 | 16 | -0.19 (-1.17%) | 2,323,770 |
| 4 Aug 2021 | CNY | 16.38 | 16.45 | 16.11 | 16.19 | 16.19 | -0.18 (-1.10%) | 2,986,566 |
| 3 Aug 2021 | CNY | 16.52 | 16.55 | 16.3 | 16.37 | 16.37 | -0.16 (-0.97%) | 2,588,886 |
| 2 Aug 2021 | CNY | 16.11 | 16.54 | 15.82 | 16.53 | 16.53 | +0.36 (+2.23%) | 2,912,109 |
| 30 Jul 2021 | CNY | 16.03 | 16.28 | 15.77 | 16.17 | 16.17 | +0.1 (+0.62%) | 2,013,611 |
| 29 Jul 2021 | CNY | 16 | 16.27 | 15.97 | 16.07 | 16.07 | +0.24 (+1.52%) | 1,701,248 |
| 28 Jul 2021 | CNY | 16.1 | 16.19 | 15.54 | 15.83 | 15.83 | -0.41 (-2.52%) | 2,750,795 |
| 27 Jul 2021 | CNY | 16.14 | 16.71 | 16.06 | 16.24 | 16.24 | +0.1 (+0.62%) | 3,082,824 |
| 26 Jul 2021 | CNY | 16.45 | 16.47 | 16.01 | 16.14 | 16.14 | -0.24 (-1.47%) | 2,324,503 |
| 23 Jul 2021 | CNY | 16.72 | 16.72 | 16.31 | 16.38 | 16.38 | -0.38 (-2.27%) | 3,046,753 |
| 22 Jul 2021 | CNY | 16.87 | 17.1 | 16.56 | 16.76 | 16.76 | -0.11 (-0.65%) | 3,565,414 |
| 21 Jul 2021 | CNY | 16.98 | 17.18 | 16.79 | 16.87 | 16.87 | -0.1 (-0.59%) | 2,627,435 |
| 20 Jul 2021 | CNY | 16.9 | 17.05 | 16.55 | 16.97 | 16.97 | -0.14 (-0.82%) | 2,962,062 |
| 19 Jul 2021 | CNY | 17.03 | 17.2 | 16.93 | 17.11 | 17.11 | +0.1 (+0.59%) | 2,773,147 |
| 16 Jul 2021 | CNY | 16.91 | 17.07 | 16.61 | 17.01 | 17.01 | +0.18 (+1.07%) | 3,538,567 |
| 15 Jul 2021 | CNY | 16.9 | 17.33 | 16.68 | 16.83 | 16.83 | -0.07 (-0.41%) | 5,611,143 |
