| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 21 | 21.66 | 20.95 | 21.19 | 21.19 | +0.23 (+1.10%) | 1,416,824 |
| 23 Aug 2021 | CNY | 20.29 | 21.25 | 20.14 | 20.96 | 20.96 | +0.81 (+4.02%) | 1,470,222 |
| 20 Aug 2021 | CNY | 20.93 | 20.93 | 20.03 | 20.15 | 20.15 | -0.57 (-2.75%) | 1,372,604 |
| 19 Aug 2021 | CNY | 20.5 | 20.92 | 20.31 | 20.72 | 20.72 | +0.18 (+0.88%) | 956,350 |
| 18 Aug 2021 | CNY | 20.94 | 20.94 | 20.38 | 20.54 | 20.54 | -0.36 (-1.72%) | 1,799,024 |
| 17 Aug 2021 | CNY | 21.02 | 22 | 20.72 | 20.9 | 20.9 | -0.01 (-0.05%) | 2,985,071 |
| 16 Aug 2021 | CNY | 20.43 | 21.04 | 20.35 | 20.91 | 20.91 | +0.41 (+2%) | 1,083,277 |
| 13 Aug 2021 | CNY | 21.01 | 21.04 | 20.41 | 20.5 | 20.5 | -0.36 (-1.73%) | 1,244,112 |
| 12 Aug 2021 | CNY | 20.85 | 21.03 | 20.75 | 20.86 | 20.86 | +0.05 (+0.24%) | 996,887 |
| 11 Aug 2021 | CNY | 20.98 | 21.05 | 20.73 | 20.81 | 20.81 | -0.12 (-0.57%) | 901,641 |
| 10 Aug 2021 | CNY | 20.7 | 21 | 20.4 | 20.93 | 20.93 | +0.23 (+1.11%) | 1,925,658 |
| 9 Aug 2021 | CNY | 20.03 | 20.99 | 20 | 20.7 | 20.7 | +0.67 (+3.34%) | 2,017,262 |
| 6 Aug 2021 | CNY | 19.85 | 20.12 | 19.78 | 20.03 | 20.03 | +0.18 (+0.91%) | 679,233 |
| 5 Aug 2021 | CNY | 19.71 | 20.15 | 19.51 | 19.85 | 19.85 | +0.15 (+0.76%) | 1,009,331 |
| 4 Aug 2021 | CNY | 19.29 | 19.8 | 19.15 | 19.7 | 19.7 | +0.42 (+2.18%) | 1,167,146 |
| 3 Aug 2021 | CNY | 19.43 | 19.65 | 19.2 | 19.28 | 19.28 | -0.15 (-0.77%) | 1,185,157 |
| 2 Aug 2021 | CNY | 18.82 | 19.45 | 18.52 | 19.43 | 19.43 | +0.63 (+3.35%) | 1,357,917 |
| 30 Jul 2021 | CNY | 18.69 | 18.84 | 18.39 | 18.8 | 18.8 | +0.11 (+0.59%) | 1,091,895 |
| 29 Jul 2021 | CNY | 19.02 | 19.3 | 18.63 | 18.69 | 18.69 | -0.23 (-1.22%) | 1,453,935 |
| 28 Jul 2021 | CNY | 18.66 | 19.05 | 18 | 18.92 | 18.92 | +0.23 (+1.23%) | 1,908,886 |
| 27 Jul 2021 | CNY | 19.3 | 19.49 | 18.6 | 18.69 | 18.69 | -0.63 (-3.26%) | 2,668,538 |
| 26 Jul 2021 | CNY | 20.42 | 20.42 | 19.3 | 19.32 | 19.32 | -0.93 (-4.59%) | 2,573,121 |
| 23 Jul 2021 | CNY | 20.85 | 20.91 | 20.2 | 20.25 | 20.25 | -0.75 (-3.57%) | 2,269,661 |
| 22 Jul 2021 | CNY | 21.5 | 21.67 | 20.68 | 21 | 21 | -0.59 (-2.73%) | 2,365,937 |
| 21 Jul 2021 | CNY | 22.9 | 22.96 | 21.49 | 21.59 | 21.59 | +0.42 (+1.98%) | 4,289,976 |
| 20 Jul 2021 | CNY | 20.11 | 21.17 | 20 | 21.17 | 21.17 | +0.96 (+4.75%) | 1,874,172 |
| 19 Jul 2021 | CNY | 19.9 | 20.43 | 19.9 | 20.21 | 20.21 | -0.04 (-0.20%) | 985,981 |
| 16 Jul 2021 | CNY | 20.24 | 20.58 | 19.73 | 20.25 | 20.25 | +0.01 (+0.05%) | 1,693,521 |
| 15 Jul 2021 | CNY | 20.94 | 20.94 | 19.9 | 20.24 | 20.24 | -0.65 (-3.11%) | 2,249,408 |
| 14 Jul 2021 | CNY | 20.89 | 21.19 | 20.83 | 20.89 | 20.89 | -0.09 (-0.43%) | 1,015,832 |
