| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 20.35 | 20.95 | 19.81 | 20.06 | 20.06 | -0.17 (-0.84%) | 82,748,232 |
| 16 Aug 2021 | CNY | 20.2 | 20.92 | 20.15 | 20.23 | 20.23 | +0.24 (+1.20%) | 113,973,008 |
| 13 Aug 2021 | CNY | 18.92 | 20.14 | 18.8 | 19.99 | 19.99 | +1.43 (+7.70%) | 124,068,370 |
| 12 Aug 2021 | CNY | 18.64 | 18.76 | 18.36 | 18.56 | 18.56 | -0.14 (-0.75%) | 34,659,240 |
| 11 Aug 2021 | CNY | 18.72 | 19.05 | 18.52 | 18.7 | 18.7 | +0.05 (+0.27%) | 34,645,787 |
| 10 Aug 2021 | CNY | 18.82 | 19.11 | 18.4 | 18.65 | 18.65 | -0.33 (-1.74%) | 50,377,891 |
| 9 Aug 2021 | CNY | 18.53 | 19.06 | 18.35 | 18.98 | 18.98 | +0.31 (+1.66%) | 41,527,430 |
| 6 Aug 2021 | CNY | 18.3 | 18.73 | 18 | 18.67 | 18.67 | +0.26 (+1.41%) | 44,328,253 |
| 5 Aug 2021 | CNY | 19.34 | 19.34 | 18.36 | 18.41 | 18.41 | -1.2 (-6.12%) | 100,673,821 |
| 4 Aug 2021 | CNY | 19.88 | 20.24 | 19.33 | 19.61 | 19.61 | -0.31 (-1.56%) | 69,670,736 |
| 3 Aug 2021 | CNY | 20 | 20.42 | 19.6 | 19.92 | 19.92 | -0.39 (-1.92%) | 74,034,530 |
| 2 Aug 2021 | CNY | 18.37 | 20.33 | 18.08 | 20.31 | 20.31 | +1.71 (+9.19%) | 95,215,011 |
| 30 Jul 2021 | CNY | 19.11 | 19.57 | 18.36 | 18.6 | 18.6 | -0.64 (-3.33%) | 57,532,252 |
| 29 Jul 2021 | CNY | 18.9 | 19.4 | 18.67 | 19.24 | 19.24 | +0.72 (+3.89%) | 41,150,490 |
| 28 Jul 2021 | CNY | 18.74 | 19.3 | 18.07 | 18.52 | 18.52 | -0.55 (-2.88%) | 59,845,922 |
| 27 Jul 2021 | CNY | 20.17 | 20.55 | 18.83 | 19.07 | 19.07 | -0.91 (-4.55%) | 70,585,737 |
| 26 Jul 2021 | CNY | 20.47 | 20.59 | 19.56 | 19.98 | 19.98 | -0.29 (-1.43%) | 61,368,405 |
| 23 Jul 2021 | CNY | 21.01 | 21.82 | 20.21 | 20.27 | 20.27 | -0.49 (-2.36%) | 113,088,647 |
| 22 Jul 2021 | CNY | 20.47 | 21.03 | 20.06 | 20.76 | 20.76 | +0.81 (+4.06%) | 90,463,697 |
| 21 Jul 2021 | CNY | 19.78 | 20.18 | 19.1 | 19.95 | 19.95 | +0.38 (+1.94%) | 68,122,975 |
| 20 Jul 2021 | CNY | 19.44 | 19.6 | 18.8 | 19.57 | 19.57 | -0.35 (-1.76%) | 53,551,413 |
| 19 Jul 2021 | CNY | 20.82 | 20.87 | 19.68 | 19.92 | 19.92 | -0.55 (-2.69%) | 75,021,211 |
| 16 Jul 2021 | CNY | 19.45 | 20.65 | 19.06 | 20.47 | 20.47 | +0.96 (+4.92%) | 105,912,497 |
| 15 Jul 2021 | CNY | 19.2 | 20.45 | 19.08 | 19.51 | 19.51 | +0.67 (+3.56%) | 124,501,529 |
| 14 Jul 2021 | CNY | 18.08 | 19.05 | 17.85 | 18.84 | 18.84 | +0.77 (+4.26%) | 69,590,828 |
| 13 Jul 2021 | CNY | 18.14 | 18.27 | 17.68 | 18.07 | 18.07 | +0.01 (+0.06%) | 41,499,624 |
| 12 Jul 2021 | CNY | 17.3 | 18.13 | 17.22 | 18.06 | 18.06 | +0.98 (+5.74%) | 67,204,912 |
| 9 Jul 2021 | CNY | 17.14 | 17.2 | 16.62 | 17.08 | 17.08 | -0.08 (-0.47%) | 29,382,619 |
| 8 Jul 2021 | CNY | 17.6 | 18.19 | 17.1 | 17.16 | 17.16 | -0.58 (-3.27%) | 43,783,966 |
| 7 Jul 2021 | CNY | 17.72 | 18 | 17.55 | 17.74 | 17.74 | -0.52 (-2.85%) | 53,429,883 |
