| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 19.72 | 20.64 | 19.35 | 19.8 | 19.8 | +0.11 (+0.56%) | 12,303,202 |
| 24 Aug 2021 | CNY | 19.15 | 20 | 18.78 | 19.69 | 19.69 | +0.61 (+3.20%) | 10,492,200 |
| 23 Aug 2021 | CNY | 18.9 | 19.31 | 18.85 | 19.08 | 19.08 | +0.18 (+0.95%) | 5,939,960 |
| 20 Aug 2021 | CNY | 19.6 | 19.6 | 18.5 | 18.9 | 18.9 | -0.91 (-4.59%) | 10,959,474 |
| 19 Aug 2021 | CNY | 20.55 | 20.69 | 19.7 | 19.81 | 19.81 | -0.88 (-4.25%) | 10,805,643 |
| 18 Aug 2021 | CNY | 20 | 20.98 | 19.56 | 20.69 | 20.69 | +0.46 (+2.27%) | 15,246,072 |
| 17 Aug 2021 | CNY | 20.86 | 21.1 | 19.87 | 20.23 | 20.23 | -0.64 (-3.07%) | 16,211,816 |
| 16 Aug 2021 | CNY | 19.4 | 20.87 | 18.66 | 20.87 | 20.87 | +1.48 (+7.63%) | 21,678,604 |
| 13 Aug 2021 | CNY | 19.51 | 20.13 | 19.22 | 19.39 | 19.39 | -0.45 (-2.27%) | 9,829,189 |
| 12 Aug 2021 | CNY | 19.5 | 19.95 | 19.16 | 19.84 | 19.84 | -0.15 (-0.75%) | 11,817,700 |
| 11 Aug 2021 | CNY | 19.12 | 20.8 | 19.12 | 19.99 | 19.99 | +0.89 (+4.66%) | 15,832,339 |
| 10 Aug 2021 | CNY | 19.53 | 19.97 | 18.77 | 19.1 | 19.1 | -0.42 (-2.15%) | 11,995,720 |
| 9 Aug 2021 | CNY | 20 | 20.4 | 19.3 | 19.52 | 19.52 | -0.3 (-1.51%) | 14,008,546 |
| 6 Aug 2021 | CNY | 19.52 | 19.84 | 18.74 | 19.82 | 19.82 | +0.3 (+1.54%) | 14,789,147 |
| 5 Aug 2021 | CNY | 20.49 | 20.89 | 19.26 | 19.52 | 19.52 | -1.81 (-8.49%) | 19,534,882 |
| 4 Aug 2021 | CNY | 21.61 | 22.35 | 20.81 | 21.33 | 21.33 | +1.01 (+4.97%) | 29,406,722 |
| 3 Aug 2021 | CNY | 18.49 | 20.32 | 18.48 | 20.32 | 20.32 | +1.85 (+10.02%) | 8,027,709 |
| 2 Aug 2021 | CNY | 18.3 | 18.7 | 18.02 | 18.47 | 18.47 | +0.17 (+0.93%) | 6,134,895 |
| 30 Jul 2021 | CNY | 18.98 | 19 | 18.07 | 18.3 | 18.3 | -0.57 (-3.02%) | 8,243,316 |
| 29 Jul 2021 | CNY | 17.75 | 18.98 | 17.7 | 18.87 | 18.87 | +1.27 (+7.22%) | 9,387,420 |
| 28 Jul 2021 | CNY | 17.4 | 17.92 | 16.5 | 17.6 | 17.6 | -0.44 (-2.44%) | 8,832,445 |
| 27 Jul 2021 | CNY | 19.36 | 19.56 | 18.04 | 18.04 | 18.04 | -1.13 (-5.89%) | 10,229,216 |
| 26 Jul 2021 | CNY | 18.78 | 19.63 | 18.53 | 19.17 | 19.17 | +0.17 (+0.89%) | 9,322,122 |
| 23 Jul 2021 | CNY | 19.61 | 19.7 | 18.6 | 19 | 19 | -0.9 (-4.52%) | 11,622,811 |
| 22 Jul 2021 | CNY | 20.2 | 20.43 | 19.48 | 19.9 | 19.9 | -0.25 (-1.24%) | 12,205,693 |
| 21 Jul 2021 | CNY | 19.48 | 20.41 | 19.44 | 20.15 | 20.15 | +0.66 (+3.39%) | 14,029,300 |
| 20 Jul 2021 | CNY | 18.76 | 19.58 | 18.57 | 19.49 | 19.49 | +0.31 (+1.62%) | 10,258,700 |
| 19 Jul 2021 | CNY | 20.3 | 20.3 | 19.1 | 19.18 | 19.18 | -1.32 (-6.44%) | 15,303,936 |
| 16 Jul 2021 | CNY | 19.8 | 20.99 | 19.33 | 20.5 | 20.5 | +0.79 (+4.01%) | 20,950,424 |
| 15 Jul 2021 | CNY | 20.11 | 20.22 | 19 | 19.71 | 19.71 | -0.3 (-1.50%) | 17,005,244 |
