| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 19.28 | 19.44 | 18.1 | 18.21 | 18.21 | -0.74 (-3.91%) | 48,650,522 |
| 16 Aug 2021 | CNY | 21.35 | 21.59 | 18.83 | 18.95 | 18.95 | -1.97 (-9.42%) | 82,966,067 |
| 13 Aug 2021 | CNY | 20.53 | 21.67 | 20.18 | 20.92 | 20.92 | +0.62 (+3.05%) | 63,193,613 |
| 12 Aug 2021 | CNY | 20.74 | 20.96 | 20.18 | 20.3 | 20.3 | -0.46 (-2.22%) | 40,753,186 |
| 11 Aug 2021 | CNY | 21.2 | 21.6 | 20.3 | 20.76 | 20.76 | -0.41 (-1.94%) | 59,145,876 |
| 10 Aug 2021 | CNY | 20.13 | 21.8 | 20.13 | 21.17 | 21.17 | +1.31 (+6.60%) | 89,949,033 |
| 9 Aug 2021 | CNY | 19.2 | 19.86 | 19.04 | 19.86 | 19.86 | +1.81 (+10.03%) | 56,185,287 |
| 6 Aug 2021 | CNY | 16.78 | 18.07 | 16.5 | 18.05 | 18.05 | +1.18 (+6.99%) | 66,193,898 |
| 5 Aug 2021 | CNY | 16.31 | 17.34 | 16.06 | 16.87 | 16.87 | +0.57 (+3.50%) | 36,969,005 |
| 4 Aug 2021 | CNY | 16.19 | 16.47 | 15.93 | 16.3 | 16.3 | +0.11 (+0.68%) | 25,145,184 |
| 3 Aug 2021 | CNY | 15.81 | 16.98 | 15.51 | 16.19 | 16.19 | +0.31 (+1.95%) | 33,402,680 |
| 2 Aug 2021 | CNY | 15.77 | 16.6 | 15.59 | 15.88 | 15.88 | +0.31 (+1.99%) | 22,888,100 |
| 30 Jul 2021 | CNY | 15.81 | 15.9 | 15.09 | 15.57 | 15.57 | -0.19 (-1.21%) | 21,314,375 |
| 29 Jul 2021 | CNY | 14.8 | 15.87 | 14.8 | 15.76 | 15.76 | +1.27 (+8.76%) | 26,375,248 |
| 28 Jul 2021 | CNY | 15.21 | 15.25 | 14.11 | 14.49 | 14.49 | -1.19 (-7.59%) | 25,953,348 |
| 27 Jul 2021 | CNY | 17.03 | 17.56 | 15.66 | 15.68 | 15.68 | -1.51 (-8.78%) | 32,304,860 |
| 26 Jul 2021 | CNY | 17 | 17.6 | 16.8 | 17.19 | 17.19 | +0.39 (+2.32%) | 34,510,657 |
| 23 Jul 2021 | CNY | 16.9 | 17.39 | 16.65 | 16.8 | 16.8 | -0.21 (-1.23%) | 25,643,251 |
| 22 Jul 2021 | CNY | 17.24 | 17.3 | 16.58 | 17.01 | 17.01 | -0.19 (-1.10%) | 23,488,481 |
| 21 Jul 2021 | CNY | 17.1 | 17.2 | 16.7 | 17.2 | 17.2 | +0.1 (+0.58%) | 27,362,494 |
| 20 Jul 2021 | CNY | 16.58 | 17.26 | 16.32 | 17.1 | 17.1 | +0.26 (+1.54%) | 24,717,657 |
| 19 Jul 2021 | CNY | 17.53 | 17.8 | 16.68 | 16.84 | 16.84 | -0.45 (-2.60%) | 29,346,218 |
| 16 Jul 2021 | CNY | 16.6 | 17.65 | 16.3 | 17.29 | 17.29 | +0.63 (+3.78%) | 38,163,789 |
| 15 Jul 2021 | CNY | 16.56 | 16.97 | 16.15 | 16.66 | 16.66 | +0.33 (+2.02%) | 22,335,014 |
| 14 Jul 2021 | CNY | 16.84 | 16.9 | 16.25 | 16.33 | 16.33 | -0.51 (-3.03%) | 20,894,015 |
| 13 Jul 2021 | CNY | 17.26 | 17.31 | 16.62 | 16.84 | 16.84 | -0.34 (-1.98%) | 25,091,049 |
| 12 Jul 2021 | CNY | 17 | 17.72 | 16.85 | 17.18 | 17.18 | +0.11 (+0.64%) | 38,812,181 |
| 9 Jul 2021 | CNY | 16.48 | 17.5 | 16.16 | 17.07 | 17.07 | +0.6 (+3.64%) | 56,261,540 |
| 8 Jul 2021 | CNY | 15 | 16.47 | 15 | 16.47 | 16.47 | +1.5 (+10.02%) | 22,410,496 |
| 7 Jul 2021 | CNY | 14.38 | 15.12 | 14.3 | 14.97 | 14.97 | +0.46 (+3.17%) | 13,448,183 |
