| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 30 | 30.7 | 28.06 | 29.1 | 29.1 | -0.9 (-3%) | 19,397,384 |
| 24 Aug 2021 | CNY | 30.76 | 32.45 | 29.67 | 30 | 30 | -0.93 (-3.01%) | 22,394,970 |
| 23 Aug 2021 | CNY | 32.89 | 33.18 | 29.98 | 30.93 | 30.93 | -1.27 (-3.94%) | 28,929,414 |
| 20 Aug 2021 | CNY | 32.48 | 33.5 | 29.1 | 32.2 | 32.2 | +0.76 (+2.42%) | 36,443,681 |
| 19 Aug 2021 | CNY | 29.38 | 31.44 | 29.36 | 31.44 | 31.44 | +2.86 (+10.01%) | 21,056,994 |
| 18 Aug 2021 | CNY | 31 | 32.49 | 27.77 | 28.58 | 28.58 | -2.22 (-7.21%) | 31,858,180 |
| 17 Aug 2021 | CNY | 31.71 | 33.9 | 30.52 | 30.8 | 30.8 | -1.65 (-5.08%) | 29,814,781 |
| 16 Aug 2021 | CNY | 38 | 38.88 | 32.45 | 32.45 | 32.45 | -3.61 (-10.01%) | 37,518,187 |
| 13 Aug 2021 | CNY | 33 | 36.06 | 31 | 36.06 | 36.06 | +3.28 (+10.01%) | 28,194,565 |
| 12 Aug 2021 | CNY | 32.4 | 32.78 | 30.02 | 32.78 | 32.78 | +2.98 (+10%) | 28,441,502 |
| 11 Aug 2021 | CNY | 30.5 | 30.86 | 26.98 | 29.8 | 29.8 | +0.79 (+2.72%) | 44,997,466 |
| 10 Aug 2021 | CNY | 29.01 | 29.01 | 28.26 | 29.01 | 29.01 | +2.64 (+10.01%) | 23,558,596 |
| 9 Aug 2021 | CNY | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | +2.4 (+10.01%) | 3,004,910 |
| 6 Aug 2021 | CNY | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | +2.18 (+10.00%) | 1,535,655 |
| 5 Aug 2021 | CNY | 21.59 | 21.96 | 21.01 | 21.79 | 21.79 | +0.94 (+4.51%) | 8,999,746 |
| 4 Aug 2021 | CNY | 19.49 | 21.39 | 19.32 | 20.85 | 20.85 | +1.39 (+7.14%) | 10,481,327 |
| 3 Aug 2021 | CNY | 20.22 | 20.35 | 18.76 | 19.46 | 19.46 | +0.28 (+1.46%) | 10,538,830 |
| 2 Aug 2021 | CNY | 17.89 | 19.18 | 17.88 | 19.18 | 19.18 | +1.74 (+9.98%) | 7,335,660 |
| 30 Jul 2021 | CNY | 16.01 | 17.51 | 16 | 17.44 | 17.44 | +1.43 (+8.93%) | 5,776,860 |
| 29 Jul 2021 | CNY | 16 | 16.43 | 15.71 | 16.01 | 16.01 | +0.42 (+2.69%) | 3,216,995 |
| 28 Jul 2021 | CNY | 16.25 | 16.39 | 15 | 15.59 | 15.59 | -0.93 (-5.63%) | 5,596,925 |
| 27 Jul 2021 | CNY | 17.65 | 17.65 | 16.51 | 16.52 | 16.52 | -0.58 (-3.39%) | 3,310,450 |
| 26 Jul 2021 | CNY | 17.76 | 17.76 | 16.82 | 17.1 | 17.1 | -0.66 (-3.72%) | 5,667,509 |
| 23 Jul 2021 | CNY | 17.92 | 18.34 | 17.1 | 17.76 | 17.76 | -0.58 (-3.16%) | 4,934,260 |
| 22 Jul 2021 | CNY | 18.91 | 20.4 | 17.04 | 18.34 | 18.34 | -0.57 (-3.01%) | 9,554,382 |
| 21 Jul 2021 | CNY | 17.46 | 18.97 | 17.34 | 18.91 | 18.91 | +1.26 (+7.14%) | 5,269,520 |
| 20 Jul 2021 | CNY | 18.67 | 18.79 | 17.47 | 17.65 | 17.65 | -0.47 (-2.59%) | 2,770,770 |
| 19 Jul 2021 | CNY | 18.42 | 18.6 | 17.88 | 18.12 | 18.12 | -0.31 (-1.68%) | 4,458,620 |
| 16 Jul 2021 | CNY | 18.87 | 19.09 | 18.33 | 18.43 | 18.43 | -0.25 (-1.34%) | 4,898,360 |
| 15 Jul 2021 | CNY | 18.68 | 18.9 | 18 | 18.68 | 18.68 | +0.29 (+1.58%) | 5,489,440 |
