| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 17.6 | 18.07 | 17.21 | 17.34 | 17.34 | -0.45 (-2.53%) | 4,566,342 |
| 17 Aug 2021 | CNY | 18.49 | 18.49 | 17.61 | 17.79 | 17.79 | -0.74 (-3.99%) | 5,933,837 |
| 16 Aug 2021 | CNY | 18.68 | 18.83 | 18.3 | 18.53 | 18.53 | -0.41 (-2.16%) | 5,975,749 |
| 13 Aug 2021 | CNY | 19.61 | 19.69 | 18.58 | 18.94 | 18.94 | -0.66 (-3.37%) | 8,508,107 |
| 12 Aug 2021 | CNY | 21.07 | 21.07 | 19.11 | 19.6 | 19.6 | -0.28 (-1.41%) | 14,151,330 |
| 11 Aug 2021 | CNY | 18.34 | 19.88 | 17.81 | 19.88 | 19.88 | +1.81 (+10.02%) | 10,213,023 |
| 10 Aug 2021 | CNY | 17.58 | 18.18 | 17.58 | 18.07 | 18.07 | +0.47 (+2.67%) | 4,862,784 |
| 9 Aug 2021 | CNY | 17.6 | 17.7 | 17.22 | 17.6 | 17.6 | -0.12 (-0.68%) | 3,739,448 |
| 6 Aug 2021 | CNY | 17.4 | 17.73 | 17.24 | 17.72 | 17.72 | +0.17 (+0.97%) | 3,818,376 |
| 5 Aug 2021 | CNY | 17.48 | 17.72 | 17.26 | 17.55 | 17.55 | -0.04 (-0.23%) | 3,418,263 |
| 4 Aug 2021 | CNY | 17.05 | 17.71 | 16.91 | 17.59 | 17.59 | +0.48 (+2.81%) | 4,057,708 |
| 3 Aug 2021 | CNY | 17.27 | 17.53 | 17.01 | 17.11 | 17.11 | -0.14 (-0.81%) | 3,577,300 |
| 2 Aug 2021 | CNY | 16.95 | 17.75 | 16.95 | 17.25 | 17.25 | +0.33 (+1.95%) | 5,284,021 |
| 30 Jul 2021 | CNY | 15.8 | 16.96 | 15.72 | 16.92 | 16.92 | +1.06 (+6.68%) | 5,561,300 |
| 29 Jul 2021 | CNY | 15.2 | 16.1 | 15.2 | 15.86 | 15.86 | +0.9 (+6.02%) | 3,871,620 |
| 28 Jul 2021 | CNY | 15.6 | 15.6 | 14.49 | 14.96 | 14.96 | -0.75 (-4.77%) | 4,538,700 |
| 27 Jul 2021 | CNY | 17.38 | 17.38 | 15.66 | 15.71 | 15.71 | -1.4 (-8.18%) | 6,464,602 |
| 26 Jul 2021 | CNY | 17.8 | 17.88 | 17.09 | 17.11 | 17.11 | -0.6 (-3.39%) | 5,257,776 |
| 23 Jul 2021 | CNY | 17.37 | 18.18 | 17.15 | 17.71 | 17.71 | +0.44 (+2.55%) | 6,599,702 |
| 22 Jul 2021 | CNY | 17.18 | 17.48 | 16.94 | 17.27 | 17.27 | +0.04 (+0.23%) | 2,991,600 |
| 21 Jul 2021 | CNY | 17.24 | 17.74 | 17.11 | 17.23 | 17.23 | +0.15 (+0.88%) | 4,344,300 |
| 20 Jul 2021 | CNY | 16.9 | 17.29 | 16.7 | 17.08 | 17.08 | -0.13 (-0.76%) | 3,898,100 |
| 19 Jul 2021 | CNY | 17.33 | 17.69 | 16.81 | 17.21 | 17.21 | -0.48 (-2.71%) | 5,169,454 |
| 16 Jul 2021 | CNY | 17.06 | 18.6 | 17.06 | 17.69 | 17.69 | +0.46 (+2.67%) | 5,847,502 |
| 15 Jul 2021 | CNY | 17.29 | 17.9 | 17.1 | 17.23 | 17.23 | -0.29 (-1.66%) | 5,498,700 |
| 14 Jul 2021 | CNY | 17.85 | 17.93 | 17.39 | 17.52 | 17.52 | -0.44 (-2.45%) | 4,790,000 |
| 13 Jul 2021 | CNY | 18.2 | 18.28 | 17.71 | 17.96 | 17.96 | -0.21 (-1.16%) | 5,019,660 |
| 12 Jul 2021 | CNY | 18.22 | 18.49 | 17.75 | 18.17 | 18.17 | +0.05 (+0.28%) | 6,452,519 |
| 9 Jul 2021 | CNY | 17.9 | 18.25 | 17.6 | 18.12 | 18.12 | +0.14 (+0.78%) | 5,750,308 |
| 8 Jul 2021 | CNY | 17.5 | 18.08 | 17.44 | 17.98 | 17.98 | +0.28 (+1.58%) | 6,404,500 |
