| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.7 | 21.1 | 20.57 | 20.81 | 20.81 | +0.03 (+0.14%) | 23,666,602 |
| 24 Aug 2021 | CNY | 20.22 | 20.94 | 20.16 | 20.78 | 20.78 | +0.71 (+3.54%) | 24,826,064 |
| 23 Aug 2021 | CNY | 19.93 | 20.19 | 19.79 | 20.07 | 20.07 | +0.14 (+0.70%) | 12,759,544 |
| 20 Aug 2021 | CNY | 20.21 | 20.22 | 19.68 | 19.93 | 19.93 | -0.4 (-1.97%) | 17,407,784 |
| 19 Aug 2021 | CNY | 20.33 | 20.59 | 20.25 | 20.33 | 20.33 | +0.1 (+0.49%) | 14,838,595 |
| 18 Aug 2021 | CNY | 20.25 | 20.39 | 20.03 | 20.23 | 20.23 | -0.03 (-0.15%) | 14,158,381 |
| 17 Aug 2021 | CNY | 20.66 | 20.94 | 20.19 | 20.26 | 20.26 | -0.5 (-2.41%) | 23,327,558 |
| 16 Aug 2021 | CNY | 20.79 | 21.12 | 20.63 | 20.76 | 20.76 | +0.1 (+0.48%) | 25,031,913 |
| 13 Aug 2021 | CNY | 20.25 | 20.66 | 20.16 | 20.66 | 20.66 | +0.53 (+2.63%) | 25,403,165 |
| 12 Aug 2021 | CNY | 20 | 20.25 | 19.99 | 20.13 | 20.13 | 0.0 (0.0%) | 14,353,685 |
| 11 Aug 2021 | CNY | 20.35 | 20.45 | 20.08 | 20.13 | 20.13 | -0.22 (-1.08%) | 16,902,981 |
| 10 Aug 2021 | CNY | 20.46 | 20.54 | 20.16 | 20.35 | 20.35 | -0.09 (-0.44%) | 15,245,045 |
| 9 Aug 2021 | CNY | 20.21 | 20.69 | 20.2 | 20.44 | 20.44 | +0.14 (+0.69%) | 16,191,648 |
| 6 Aug 2021 | CNY | 20.48 | 20.64 | 20.18 | 20.3 | 20.3 | -0.22 (-1.07%) | 19,087,340 |
| 5 Aug 2021 | CNY | 20.9 | 21.18 | 20.51 | 20.52 | 20.52 | -0.47 (-2.24%) | 27,207,921 |
| 4 Aug 2021 | CNY | 21.36 | 21.42 | 20.83 | 20.99 | 20.99 | -0.21 (-0.99%) | 29,708,756 |
| 3 Aug 2021 | CNY | 20.67 | 21.29 | 20.5 | 21.2 | 21.2 | +0.54 (+2.61%) | 38,756,343 |
| 2 Aug 2021 | CNY | 20.96 | 21.21 | 20.42 | 20.66 | 20.66 | +0.02 (+0.10%) | 32,085,108 |
| 30 Jul 2021 | CNY | 19.88 | 20.84 | 19.68 | 20.64 | 20.64 | +0.73 (+3.67%) | 37,238,126 |
| 29 Jul 2021 | CNY | 20.11 | 20.12 | 19.78 | 19.91 | 19.91 | -0.2 (-0.99%) | 19,530,365 |
| 28 Jul 2021 | CNY | 19.13 | 20.18 | 19.12 | 20.11 | 20.11 | +0.93 (+4.85%) | 29,980,029 |
| 27 Jul 2021 | CNY | 19.15 | 19.43 | 19.11 | 19.18 | 19.18 | -0.09 (-0.47%) | 16,132,276 |
| 26 Jul 2021 | CNY | 19.7 | 19.7 | 19.03 | 19.27 | 19.27 | -0.54 (-2.73%) | 19,340,667 |
| 23 Jul 2021 | CNY | 20.29 | 20.39 | 19.71 | 19.81 | 19.81 | -0.53 (-2.61%) | 22,577,704 |
| 22 Jul 2021 | CNY | 20.44 | 20.45 | 20.11 | 20.34 | 20.34 | -0.18 (-0.88%) | 20,249,493 |
| 21 Jul 2021 | CNY | 20.54 | 20.72 | 20.37 | 20.52 | 20.52 | -0.21 (-1.01%) | 23,716,449 |
| 20 Jul 2021 | CNY | 20.88 | 21.2 | 20.6 | 20.73 | 20.73 | +0.13 (+0.63%) | 19,255,393 |
| 19 Jul 2021 | CNY | 20.76 | 21.1 | 20.51 | 20.6 | 20.6 | -0.26 (-1.25%) | 21,151,456 |
| 16 Jul 2021 | CNY | 21.2 | 21.55 | 20.82 | 20.86 | 20.86 | -0.49 (-2.30%) | 35,888,466 |
| 15 Jul 2021 | CNY | 20.81 | 21.69 | 20.62 | 21.35 | 21.35 | +0.98 (+4.81%) | 55,431,963 |
