| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 17.51 | 18.08 | 17.03 | 17.15 | 17.15 | -0.3 (-1.72%) | 42,102,680 |
| 16 Aug 2021 | CNY | 18.25 | 18.36 | 17.38 | 17.45 | 17.45 | -0.8 (-4.38%) | 42,187,935 |
| 13 Aug 2021 | CNY | 17.04 | 18.37 | 16.9 | 18.25 | 18.25 | +1 (+5.80%) | 59,166,692 |
| 12 Aug 2021 | CNY | 16.85 | 17.8 | 16.78 | 17.25 | 17.25 | +0.47 (+2.80%) | 43,029,087 |
| 11 Aug 2021 | CNY | 16.77 | 16.95 | 16.53 | 16.78 | 16.78 | -0.12 (-0.71%) | 25,071,745 |
| 10 Aug 2021 | CNY | 17.1 | 17.81 | 16.66 | 16.9 | 16.9 | -0.15 (-0.88%) | 41,812,436 |
| 9 Aug 2021 | CNY | 17.27 | 17.48 | 16.54 | 17.05 | 17.05 | +0.14 (+0.83%) | 36,306,719 |
| 6 Aug 2021 | CNY | 16.9 | 17.09 | 16.55 | 16.91 | 16.91 | -0.13 (-0.76%) | 41,112,259 |
| 5 Aug 2021 | CNY | 16.18 | 17.57 | 15.87 | 17.04 | 17.04 | +0.86 (+5.32%) | 61,150,818 |
| 4 Aug 2021 | CNY | 15.7 | 16.28 | 15.65 | 16.18 | 16.18 | +0.38 (+2.41%) | 44,794,633 |
| 3 Aug 2021 | CNY | 16.22 | 16.35 | 15.53 | 15.8 | 15.8 | -0.41 (-2.53%) | 42,060,102 |
| 2 Aug 2021 | CNY | 16.25 | 16.78 | 15.88 | 16.21 | 16.21 | +0.01 (+0.06%) | 55,191,917 |
| 30 Jul 2021 | CNY | 15.32 | 16.84 | 15.25 | 16.2 | 16.2 | +0.88 (+5.74%) | 72,460,365 |
| 29 Jul 2021 | CNY | 15.23 | 15.45 | 14.96 | 15.32 | 15.32 | +0.39 (+2.61%) | 39,879,784 |
| 28 Jul 2021 | CNY | 15.12 | 15.29 | 14.21 | 14.93 | 14.93 | -0.45 (-2.93%) | 49,069,580 |
| 27 Jul 2021 | CNY | 15.47 | 16.08 | 15.13 | 15.38 | 15.38 | -0.02 (-0.13%) | 64,659,678 |
| 26 Jul 2021 | CNY | 15.27 | 15.79 | 15.05 | 15.4 | 15.4 | +0.3 (+1.99%) | 71,910,522 |
| 23 Jul 2021 | CNY | 15.12 | 15.58 | 14.95 | 15.1 | 15.1 | -0.02 (-0.13%) | 64,228,072 |
| 22 Jul 2021 | CNY | 14.62 | 15.33 | 14.39 | 15.12 | 15.12 | +0.81 (+5.66%) | 70,829,468 |
| 21 Jul 2021 | CNY | 14.29 | 14.58 | 14.1 | 14.31 | 14.31 | +0.08 (+0.56%) | 50,329,676 |
| 20 Jul 2021 | CNY | 13.65 | 14.24 | 13.61 | 14.23 | 14.23 | +0.42 (+3.04%) | 42,737,183 |
| 19 Jul 2021 | CNY | 13.65 | 13.97 | 13.62 | 13.81 | 13.81 | +0.09 (+0.66%) | 25,842,075 |
| 16 Jul 2021 | CNY | 13.37 | 14.01 | 13.31 | 13.72 | 13.72 | +0.31 (+2.31%) | 33,267,411 |
| 15 Jul 2021 | CNY | 13.42 | 13.5 | 13.16 | 13.41 | 13.41 | -0.06 (-0.45%) | 17,861,219 |
| 14 Jul 2021 | CNY | 13.76 | 13.76 | 13.43 | 13.47 | 13.47 | -0.22 (-1.61%) | 18,457,749 |
| 13 Jul 2021 | CNY | 13.88 | 13.95 | 13.61 | 13.69 | 13.69 | -0.21 (-1.51%) | 23,768,245 |
| 12 Jul 2021 | CNY | 13.75 | 14.05 | 13.62 | 13.9 | 13.9 | +0.31 (+2.28%) | 33,693,642 |
| 9 Jul 2021 | CNY | 13.64 | 13.65 | 13.36 | 13.59 | 13.59 | -0.04 (-0.29%) | 22,000,784 |
| 8 Jul 2021 | CNY | 13.65 | 13.81 | 13.52 | 13.63 | 13.63 | -0.05 (-0.37%) | 18,273,359 |
| 7 Jul 2021 | CNY | 13.37 | 13.75 | 13.28 | 13.68 | 13.68 | +0.17 (+1.26%) | 27,604,484 |
