| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.55 | 15.56 | 15.38 | 15.55 | 15.55 | -0.02 (-0.13%) | 2,165,400 |
| 24 Aug 2021 | CNY | 15.79 | 15.83 | 15.45 | 15.57 | 15.57 | -0.19 (-1.21%) | 2,757,300 |
| 23 Aug 2021 | CNY | 15.53 | 15.94 | 15.38 | 15.76 | 15.76 | +0.17 (+1.09%) | 2,868,330 |
| 20 Aug 2021 | CNY | 15.62 | 15.72 | 15.25 | 15.59 | 15.59 | -0.14 (-0.89%) | 2,101,250 |
| 19 Aug 2021 | CNY | 15.79 | 16.13 | 15.71 | 15.73 | 15.73 | +0.03 (+0.19%) | 2,053,563 |
| 18 Aug 2021 | CNY | 15.66 | 15.84 | 15.4 | 15.7 | 15.7 | +0.02 (+0.13%) | 2,125,311 |
| 17 Aug 2021 | CNY | 16.22 | 16.23 | 15.61 | 15.68 | 15.68 | -0.6 (-3.69%) | 3,567,501 |
| 16 Aug 2021 | CNY | 16 | 16.39 | 15.85 | 16.28 | 16.28 | +0.22 (+1.37%) | 2,755,700 |
| 13 Aug 2021 | CNY | 16.6 | 16.6 | 15.92 | 16.06 | 16.06 | -0.49 (-2.96%) | 3,877,804 |
| 12 Aug 2021 | CNY | 16.37 | 16.65 | 16.32 | 16.55 | 16.55 | +0.17 (+1.04%) | 2,669,997 |
| 11 Aug 2021 | CNY | 16.57 | 16.66 | 16.3 | 16.38 | 16.38 | -0.18 (-1.09%) | 2,284,900 |
| 10 Aug 2021 | CNY | 16.41 | 16.69 | 16.3 | 16.56 | 16.56 | +0.14 (+0.85%) | 2,829,454 |
| 9 Aug 2021 | CNY | 15.92 | 16.58 | 15.86 | 16.42 | 16.42 | +0.58 (+3.66%) | 3,480,725 |
| 6 Aug 2021 | CNY | 16.03 | 16.05 | 15.68 | 15.84 | 15.84 | -0.16 (-1%) | 2,410,420 |
| 5 Aug 2021 | CNY | 16.33 | 16.33 | 15.92 | 16 | 16 | -0.36 (-2.20%) | 2,556,072 |
| 4 Aug 2021 | CNY | 16.6 | 16.64 | 16.22 | 16.36 | 16.36 | 0.0 (0.0%) | 3,204,372 |
| 3 Aug 2021 | CNY | 17.05 | 17.06 | 16.33 | 16.36 | 16.36 | -0.32 (-1.92%) | 3,463,750 |
| 2 Aug 2021 | CNY | 16.52 | 16.74 | 16.17 | 16.68 | 16.68 | +0.16 (+0.97%) | 3,304,134 |
| 30 Jul 2021 | CNY | 16.07 | 16.56 | 15.82 | 16.52 | 16.52 | +0.41 (+2.55%) | 3,852,176 |
| 29 Jul 2021 | CNY | 15.6 | 16.27 | 15.6 | 16.11 | 16.11 | +0.7 (+4.54%) | 4,127,350 |
| 28 Jul 2021 | CNY | 16.11 | 16.13 | 15.18 | 15.41 | 15.41 | -0.79 (-4.88%) | 3,938,333 |
| 27 Jul 2021 | CNY | 16.77 | 16.95 | 16.2 | 16.2 | 16.2 | -0.58 (-3.46%) | 4,235,600 |
| 26 Jul 2021 | CNY | 16.98 | 17.02 | 16.2 | 16.78 | 16.78 | -0.06 (-0.36%) | 3,956,225 |
| 23 Jul 2021 | CNY | 17.45 | 17.5 | 16.72 | 16.84 | 16.84 | -0.56 (-3.22%) | 5,394,530 |
| 22 Jul 2021 | CNY | 17.54 | 17.72 | 17.39 | 17.4 | 17.4 | -0.24 (-1.36%) | 3,704,700 |
| 21 Jul 2021 | CNY | 17.5 | 17.7 | 17.4 | 17.64 | 17.64 | +0.18 (+1.03%) | 4,485,920 |
| 20 Jul 2021 | CNY | 16.93 | 17.56 | 16.67 | 17.46 | 17.46 | +0.36 (+2.11%) | 6,132,836 |
| 19 Jul 2021 | CNY | 17.43 | 17.55 | 16.71 | 17.1 | 17.1 | -0.46 (-2.62%) | 7,352,760 |
| 16 Jul 2021 | CNY | 17.3 | 18.28 | 17.09 | 17.56 | 17.56 | -0.37 (-2.06%) | 9,308,304 |
| 15 Jul 2021 | CNY | 17.95 | 18.5 | 17.93 | 17.93 | 17.93 | -1.99 (-9.99%) | 5,481,550 |
