| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.08 | 18.24 | 17.56 | 17.72 | 17.72 | -0.11 (-0.62%) | 4,231,767 |
| 24 Aug 2021 | CNY | 17.85 | 17.88 | 17.45 | 17.83 | 17.83 | -0.02 (-0.11%) | 3,894,040 |
| 23 Aug 2021 | CNY | 17.65 | 18.17 | 17.5 | 17.85 | 17.85 | +0.4 (+2.29%) | 6,414,726 |
| 20 Aug 2021 | CNY | 17.4 | 17.74 | 17.15 | 17.45 | 17.45 | +0.07 (+0.40%) | 5,751,137 |
| 19 Aug 2021 | CNY | 17.43 | 17.66 | 17.18 | 17.38 | 17.38 | -0.13 (-0.74%) | 5,047,703 |
| 18 Aug 2021 | CNY | 17.94 | 18.08 | 17.3 | 17.51 | 17.51 | -0.44 (-2.45%) | 7,733,714 |
| 17 Aug 2021 | CNY | 18.26 | 18.45 | 17.8 | 17.95 | 17.95 | -0.3 (-1.64%) | 6,876,109 |
| 16 Aug 2021 | CNY | 18.47 | 18.55 | 18.2 | 18.25 | 18.25 | -0.2 (-1.08%) | 5,208,271 |
| 13 Aug 2021 | CNY | 18.52 | 18.7 | 18.38 | 18.45 | 18.45 | -0.16 (-0.86%) | 5,912,837 |
| 12 Aug 2021 | CNY | 18.74 | 18.93 | 18.61 | 18.61 | 18.61 | -0.18 (-0.96%) | 6,614,385 |
| 11 Aug 2021 | CNY | 18.76 | 18.9 | 18.6 | 18.79 | 18.79 | -0.07 (-0.37%) | 5,988,669 |
| 10 Aug 2021 | CNY | 19 | 19.01 | 18.58 | 18.86 | 18.86 | -0.23 (-1.20%) | 6,603,359 |
| 9 Aug 2021 | CNY | 18.82 | 19.37 | 18.68 | 19.09 | 19.09 | +0.27 (+1.43%) | 8,695,440 |
| 6 Aug 2021 | CNY | 18.68 | 18.95 | 18.51 | 18.82 | 18.82 | +0.04 (+0.21%) | 5,418,519 |
| 5 Aug 2021 | CNY | 18.62 | 19 | 18.32 | 18.78 | 18.78 | +0.05 (+0.27%) | 7,289,169 |
| 4 Aug 2021 | CNY | 19.1 | 19.17 | 18.58 | 18.73 | 18.73 | -0.29 (-1.52%) | 7,182,144 |
| 3 Aug 2021 | CNY | 18.59 | 19.3 | 18.22 | 19.02 | 19.02 | +0.57 (+3.09%) | 11,621,241 |
| 2 Aug 2021 | CNY | 18.29 | 18.6 | 18.25 | 18.45 | 18.45 | +0.19 (+1.04%) | 5,573,949 |
| 30 Jul 2021 | CNY | 18.82 | 18.82 | 18.2 | 18.26 | 18.26 | -0.33 (-1.78%) | 7,959,500 |
| 29 Jul 2021 | CNY | 18.88 | 19.47 | 18.5 | 18.59 | 18.59 | -0.03 (-0.16%) | 7,285,194 |
| 28 Jul 2021 | CNY | 19.26 | 19.69 | 18.51 | 18.62 | 18.62 | -0.78 (-4.02%) | 13,757,893 |
| 27 Jul 2021 | CNY | 19.09 | 19.88 | 18.98 | 19.4 | 19.4 | +0.2 (+1.04%) | 12,218,479 |
| 26 Jul 2021 | CNY | 19.16 | 19.48 | 18.81 | 19.2 | 19.2 | +0.03 (+0.16%) | 9,816,532 |
| 23 Jul 2021 | CNY | 19.49 | 19.49 | 19.06 | 19.17 | 19.17 | -0.12 (-0.62%) | 5,680,510 |
| 22 Jul 2021 | CNY | 19.98 | 19.98 | 19.21 | 19.29 | 19.29 | -0.31 (-1.58%) | 9,108,800 |
| 21 Jul 2021 | CNY | 19.54 | 19.88 | 19.21 | 19.6 | 19.6 | +0.03 (+0.15%) | 5,396,725 |
| 20 Jul 2021 | CNY | 19.79 | 19.79 | 19.05 | 19.57 | 19.57 | -0.05 (-0.25%) | 9,413,540 |
| 19 Jul 2021 | CNY | 19.82 | 20.05 | 19.55 | 19.62 | 19.62 | -0.44 (-2.19%) | 12,199,976 |
| 16 Jul 2021 | CNY | 20.63 | 20.68 | 20 | 20.06 | 20.06 | -0.57 (-2.76%) | 12,879,616 |
| 15 Jul 2021 | CNY | 20.77 | 20.86 | 20 | 20.63 | 20.63 | +0.25 (+1.23%) | 16,574,722 |
