| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.94 | 19.47 | 18.72 | 19.34 | 19.34 | +0.4 (+2.11%) | 6,675,199 |
| 24 Aug 2021 | CNY | 19.01 | 19.25 | 18.7 | 18.94 | 18.94 | -0.16 (-0.84%) | 5,703,600 |
| 23 Aug 2021 | CNY | 18.86 | 19.17 | 18.48 | 19.1 | 19.1 | +0.48 (+2.58%) | 4,633,600 |
| 20 Aug 2021 | CNY | 18 | 19 | 17.94 | 18.62 | 18.62 | +0.54 (+2.99%) | 7,025,300 |
| 19 Aug 2021 | CNY | 17.94 | 18.31 | 17.81 | 18.08 | 18.08 | +0.01 (+0.06%) | 3,902,425 |
| 18 Aug 2021 | CNY | 17.77 | 18.27 | 17.77 | 18.07 | 18.07 | +0.3 (+1.69%) | 3,358,900 |
| 17 Aug 2021 | CNY | 19 | 19 | 17.65 | 17.77 | 17.77 | -0.93 (-4.97%) | 8,704,100 |
| 16 Aug 2021 | CNY | 18.57 | 19.38 | 17.82 | 18.7 | 18.7 | -0.41 (-2.15%) | 10,602,800 |
| 13 Aug 2021 | CNY | 19.48 | 19.48 | 19.07 | 19.11 | 19.11 | -0.23 (-1.19%) | 3,596,803 |
| 12 Aug 2021 | CNY | 19.6 | 19.82 | 19.15 | 19.34 | 19.34 | -0.19 (-0.97%) | 5,061,301 |
| 11 Aug 2021 | CNY | 19.51 | 19.8 | 19.1 | 19.53 | 19.53 | +0.04 (+0.21%) | 5,579,100 |
| 10 Aug 2021 | CNY | 19.7 | 19.93 | 18.8 | 19.49 | 19.49 | -0.31 (-1.57%) | 7,884,600 |
| 9 Aug 2021 | CNY | 18.83 | 20.27 | 18.8 | 19.8 | 19.8 | +0.56 (+2.91%) | 13,122,571 |
| 6 Aug 2021 | CNY | 19.23 | 20.76 | 18.84 | 19.24 | 19.24 | +0.02 (+0.10%) | 12,270,247 |
| 5 Aug 2021 | CNY | 18.15 | 19.53 | 17.86 | 19.22 | 19.22 | +1.06 (+5.84%) | 10,033,840 |
| 4 Aug 2021 | CNY | 18 | 18.27 | 17.85 | 18.16 | 18.16 | +0.2 (+1.11%) | 3,072,976 |
| 3 Aug 2021 | CNY | 18.19 | 18.29 | 17.93 | 17.96 | 17.96 | -0.17 (-0.94%) | 2,651,075 |
| 2 Aug 2021 | CNY | 18.2 | 18.6 | 17.6 | 18.13 | 18.13 | -0.05 (-0.28%) | 4,262,076 |
| 30 Jul 2021 | CNY | 17.4 | 18.18 | 17.02 | 18.18 | 18.18 | +0.76 (+4.36%) | 3,920,644 |
| 29 Jul 2021 | CNY | 17.39 | 17.59 | 17 | 17.42 | 17.42 | +0.17 (+0.99%) | 3,422,700 |
| 28 Jul 2021 | CNY | 17.91 | 17.91 | 17.11 | 17.25 | 17.25 | -0.83 (-4.59%) | 4,063,600 |
| 27 Jul 2021 | CNY | 18.49 | 18.49 | 17.95 | 18.08 | 18.08 | -0.45 (-2.43%) | 3,995,887 |
| 26 Jul 2021 | CNY | 18.59 | 18.65 | 17.93 | 18.53 | 18.53 | +0.03 (+0.16%) | 4,883,300 |
| 23 Jul 2021 | CNY | 18.82 | 18.82 | 18.28 | 18.5 | 18.5 | -0.36 (-1.91%) | 4,329,169 |
| 22 Jul 2021 | CNY | 18.97 | 18.98 | 18.61 | 18.86 | 18.86 | -0.11 (-0.58%) | 4,241,600 |
| 21 Jul 2021 | CNY | 18.85 | 19.07 | 18.39 | 18.97 | 18.97 | +0.17 (+0.90%) | 5,686,599 |
| 20 Jul 2021 | CNY | 19 | 19.04 | 17.93 | 18.8 | 18.8 | -0.15 (-0.79%) | 7,435,700 |
| 19 Jul 2021 | CNY | 20.47 | 20.47 | 18.52 | 18.95 | 18.95 | -1.22 (-6.05%) | 10,106,094 |
| 16 Jul 2021 | CNY | 19.09 | 20.75 | 18.97 | 20.17 | 20.17 | +1.3 (+6.89%) | 12,417,745 |
| 15 Jul 2021 | CNY | 19 | 19.49 | 18.65 | 18.87 | 18.87 | -0.68 (-3.48%) | 5,112,487 |
