| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 18.38 | 18.38 | 17.88 | 18.18 | 18.18 | -0.27 (-1.46%) | 8,449,161 |
| 19 Aug 2021 | CNY | 18.48 | 18.73 | 18.41 | 18.45 | 18.45 | -0.12 (-0.65%) | 5,371,133 |
| 18 Aug 2021 | CNY | 18.53 | 18.68 | 18.36 | 18.57 | 18.57 | +0.03 (+0.16%) | 5,937,971 |
| 17 Aug 2021 | CNY | 19.02 | 19.04 | 18.49 | 18.54 | 18.54 | -0.51 (-2.68%) | 7,659,611 |
| 16 Aug 2021 | CNY | 19.16 | 19.35 | 19.02 | 19.05 | 19.05 | +0.05 (+0.26%) | 6,513,171 |
| 13 Aug 2021 | CNY | 19.1 | 19.14 | 18.7 | 19 | 19 | +0.1 (+0.53%) | 7,084,082 |
| 12 Aug 2021 | CNY | 19.21 | 19.34 | 18.88 | 18.9 | 18.9 | -0.32 (-1.66%) | 7,583,682 |
| 11 Aug 2021 | CNY | 19.38 | 19.38 | 19.03 | 19.22 | 19.22 | -0.05 (-0.26%) | 7,856,942 |
| 10 Aug 2021 | CNY | 19.2 | 19.4 | 18.89 | 19.27 | 19.27 | +0.07 (+0.36%) | 7,822,563 |
| 9 Aug 2021 | CNY | 18.37 | 19.33 | 18.3 | 19.2 | 19.2 | +0.8 (+4.35%) | 10,665,484 |
| 6 Aug 2021 | CNY | 18.58 | 18.58 | 18.29 | 18.4 | 18.4 | -0.22 (-1.18%) | 6,769,042 |
| 5 Aug 2021 | CNY | 18.84 | 19.2 | 18.6 | 18.62 | 18.62 | -0.33 (-1.74%) | 8,016,278 |
| 4 Aug 2021 | CNY | 19.13 | 19.21 | 18.82 | 18.95 | 18.95 | -0.18 (-0.94%) | 7,369,249 |
| 3 Aug 2021 | CNY | 18.91 | 19.33 | 18.81 | 19.13 | 19.13 | +0.18 (+0.95%) | 10,359,585 |
| 2 Aug 2021 | CNY | 18.52 | 18.95 | 18.18 | 18.95 | 18.95 | +0.35 (+1.88%) | 9,760,850 |
| 30 Jul 2021 | CNY | 18.34 | 18.64 | 17.92 | 18.6 | 18.6 | +0.25 (+1.36%) | 10,903,202 |
| 29 Jul 2021 | CNY | 18.49 | 18.59 | 18.26 | 18.35 | 18.35 | +0.04 (+0.22%) | 9,505,695 |
| 28 Jul 2021 | CNY | 18.7 | 19.09 | 18.25 | 18.31 | 18.31 | -0.58 (-3.07%) | 12,286,500 |
| 27 Jul 2021 | CNY | 19.5 | 19.66 | 18.89 | 18.89 | 18.89 | -0.87 (-4.40%) | 11,127,930 |
| 26 Jul 2021 | CNY | 19.39 | 20.18 | 18.86 | 19.76 | 19.76 | +0.34 (+1.75%) | 15,701,245 |
| 23 Jul 2021 | CNY | 19.9 | 20.18 | 19.35 | 19.42 | 19.42 | -0.57 (-2.85%) | 13,575,447 |
| 22 Jul 2021 | CNY | 20.58 | 20.58 | 19.77 | 19.99 | 19.99 | -0.67 (-3.24%) | 16,752,491 |
| 21 Jul 2021 | CNY | 21.18 | 21.27 | 20.64 | 20.66 | 20.66 | -0.51 (-2.41%) | 14,828,064 |
| 20 Jul 2021 | CNY | 21.15 | 21.36 | 21.11 | 21.17 | 21.17 | -0.09 (-0.42%) | 6,684,090 |
| 19 Jul 2021 | CNY | 21.45 | 21.47 | 21.16 | 21.26 | 21.26 | -0.25 (-1.16%) | 7,322,506 |
| 16 Jul 2021 | CNY | 21.38 | 21.66 | 21.19 | 21.51 | 21.51 | +0.2 (+0.94%) | 8,956,387 |
| 15 Jul 2021 | CNY | 21.48 | 21.7 | 21.17 | 21.31 | 21.31 | -0.2 (-0.93%) | 8,922,144 |
| 14 Jul 2021 | CNY | 21.6 | 22.05 | 21.48 | 21.51 | 21.51 | -0.12 (-0.55%) | 11,772,621 |
| 13 Jul 2021 | CNY | 21.69 | 21.84 | 21.33 | 21.63 | 21.63 | -0.01 (-0.05%) | 9,429,626 |
| 12 Jul 2021 | CNY | 21.16 | 22.04 | 21.16 | 21.64 | 21.64 | +0.52 (+2.46%) | 13,872,387 |
