| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.6 | 20.6 | 20.14 | 20.21 | 20.21 | -0.27 (-1.32%) | 19,609,534 |
| 24 Aug 2021 | CNY | 20.55 | 20.77 | 20.32 | 20.48 | 20.48 | -0.07 (-0.34%) | 23,132,154 |
| 23 Aug 2021 | CNY | 20.55 | 20.74 | 20.35 | 20.55 | 20.55 | +0.1 (+0.49%) | 24,106,062 |
| 20 Aug 2021 | CNY | 20.35 | 20.79 | 20.27 | 20.45 | 20.45 | +0.4 (+2.00%) | 33,360,429 |
| 19 Aug 2021 | CNY | 19.9 | 20.13 | 19.8 | 20.05 | 20.05 | +0.16 (+0.80%) | 20,513,145 |
| 18 Aug 2021 | CNY | 20.1 | 20.16 | 19.69 | 19.89 | 19.89 | -0.06 (-0.30%) | 23,146,476 |
| 17 Aug 2021 | CNY | 20.7 | 20.79 | 19.87 | 19.95 | 19.95 | -0.8 (-3.86%) | 35,446,866 |
| 16 Aug 2021 | CNY | 20.77 | 21.09 | 20.39 | 20.75 | 20.75 | -0.01 (-0.05%) | 26,821,113 |
| 13 Aug 2021 | CNY | 21.48 | 21.48 | 20.69 | 20.76 | 20.76 | -0.95 (-4.38%) | 47,650,945 |
| 12 Aug 2021 | CNY | 21.59 | 22.15 | 21.57 | 21.71 | 21.71 | +0.02 (+0.09%) | 31,025,199 |
| 11 Aug 2021 | CNY | 21.85 | 21.97 | 21.5 | 21.69 | 21.69 | -0.22 (-1.00%) | 31,545,498 |
| 10 Aug 2021 | CNY | 21.85 | 22.14 | 21.66 | 21.91 | 21.91 | -0.1 (-0.45%) | 32,403,341 |
| 9 Aug 2021 | CNY | 22.2 | 22.2 | 21.55 | 22.01 | 22.01 | -0.55 (-2.44%) | 38,575,566 |
| 6 Aug 2021 | CNY | 22.14 | 23.2 | 21.81 | 22.56 | 22.56 | +0.66 (+3.01%) | 55,146,834 |
| 5 Aug 2021 | CNY | 22.02 | 22.39 | 21.71 | 21.9 | 21.9 | -0.27 (-1.22%) | 34,182,528 |
| 4 Aug 2021 | CNY | 21.78 | 22.38 | 21.71 | 22.17 | 22.17 | +0.34 (+1.56%) | 37,078,308 |
| 3 Aug 2021 | CNY | 22.89 | 23.02 | 21.68 | 21.83 | 21.83 | -1.37 (-5.91%) | 60,630,933 |
| 2 Aug 2021 | CNY | 23.27 | 23.73 | 22.57 | 23.2 | 23.2 | -0.03 (-0.13%) | 66,312,094 |
| 30 Jul 2021 | CNY | 23.34 | 23.46 | 22.8 | 23.23 | 23.23 | +0.18 (+0.78%) | 77,923,502 |
| 29 Jul 2021 | CNY | 21.6 | 23.34 | 21.45 | 23.05 | 23.05 | +1.83 (+8.62%) | 97,651,014 |
| 28 Jul 2021 | CNY | 22.35 | 22.54 | 20.56 | 21.22 | 21.22 | -1.62 (-7.09%) | 57,062,986 |
| 27 Jul 2021 | CNY | 22.3 | 23.8 | 22.15 | 22.84 | 22.84 | +0.49 (+2.19%) | 93,890,953 |
| 26 Jul 2021 | CNY | 21.55 | 22.36 | 21.21 | 22.35 | 22.35 | +0.69 (+3.19%) | 52,242,581 |
| 23 Jul 2021 | CNY | 22.74 | 22.78 | 21.65 | 21.66 | 21.66 | -1.06 (-4.67%) | 48,608,957 |
| 22 Jul 2021 | CNY | 22.32 | 22.79 | 21.88 | 22.72 | 22.72 | +0.41 (+1.84%) | 53,005,625 |
| 21 Jul 2021 | CNY | 22.2 | 22.83 | 22 | 22.31 | 22.31 | +0.01 (+0.04%) | 52,115,226 |
| 20 Jul 2021 | CNY | 21.64 | 22.33 | 21.55 | 22.3 | 22.3 | +0.48 (+2.20%) | 31,091,546 |
| 19 Jul 2021 | CNY | 21.67 | 22.09 | 21.43 | 21.82 | 21.82 | -0.15 (-0.68%) | 26,915,944 |
| 16 Jul 2021 | CNY | 22.13 | 22.54 | 21.95 | 21.97 | 21.97 | -0.13 (-0.59%) | 32,765,113 |
| 15 Jul 2021 | CNY | 22.22 | 22.59 | 21.72 | 22.1 | 22.1 | -0.24 (-1.07%) | 38,788,124 |
