| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 18.7769 | 18.8923 | 17.7615 | 17.9154 | 17.9154 | -0.839 (-4.47%) | 3,000,374 |
| 16 Aug 2021 | CNY | 19.0385 | 19.1539 | 18.4692 | 18.7539 | 18.7539 | -0.123 (-0.65%) | 2,560,415 |
| 13 Aug 2021 | CNY | 19.5385 | 19.5385 | 18.8539 | 18.8769 | 18.8769 | -1.031 (-5.18%) | 4,254,926 |
| 12 Aug 2021 | CNY | 18.4615 | 20.1077 | 18.2308 | 19.9077 | 19.9077 | +1.446 (+7.83%) | 7,220,491 |
| 11 Aug 2021 | CNY | 17.4615 | 18.7154 | 17.4154 | 18.4615 | 18.4615 | +0.923 (+5.26%) | 5,524,968 |
| 10 Aug 2021 | CNY | 17.2615 | 17.8846 | 17.2154 | 17.5385 | 17.5385 | +0.292 (+1.69%) | 3,601,273 |
| 9 Aug 2021 | CNY | 17.3077 | 17.8846 | 16.9231 | 17.2462 | 17.2462 | +0.069 (+0.40%) | 3,762,148 |
| 6 Aug 2021 | CNY | 16.9462 | 17.4308 | 16.7769 | 17.1769 | 17.1769 | +0.169 (+0.99%) | 3,680,963 |
| 5 Aug 2021 | CNY | 17.3077 | 18.2615 | 16.9231 | 17.0077 | 17.0077 | -0.3 (-1.73%) | 6,363,220 |
| 4 Aug 2021 | CNY | 17.7769 | 17.8231 | 16.7923 | 17.3077 | 17.3077 | -0.377 (-2.13%) | 8,738,932 |
| 3 Aug 2021 | CNY | 15.9615 | 17.6846 | 15.9615 | 17.6846 | 17.6846 | +1.608 (+10.00%) | 6,485,004 |
| 2 Aug 2021 | CNY | 14.9154 | 16.1539 | 14.7692 | 16.0769 | 16.0769 | +1.262 (+8.51%) | 4,403,042 |
| 30 Jul 2021 | CNY | 14.5769 | 14.8462 | 14.4385 | 14.8154 | 14.8154 | +0.231 (+1.58%) | 1,363,726 |
| 29 Jul 2021 | CNY | 14.3077 | 14.8231 | 14.1539 | 14.5846 | 14.5846 | +0.492 (+3.49%) | 1,228,461 |
| 28 Jul 2021 | CNY | 14.4462 | 14.5 | 13.8615 | 14.0923 | 14.0923 | -0.415 (-2.86%) | 1,535,547 |
| 27 Jul 2021 | CNY | 14.6539 | 14.9846 | 14.5 | 14.5077 | 14.5077 | -0.108 (-0.74%) | 1,304,470 |
| 26 Jul 2021 | CNY | 15.0077 | 15.0077 | 14.3692 | 14.6154 | 14.6154 | -0.392 (-2.61%) | 1,912,194 |
| 23 Jul 2021 | CNY | 15.5923 | 15.5923 | 14.9846 | 15.0077 | 15.0077 | -0.561 (-3.61%) | 1,786,811 |
| 22 Jul 2021 | CNY | 15.3 | 15.5769 | 15.1539 | 15.5692 | 15.5692 | +0.331 (+2.17%) | 1,950,845 |
| 21 Jul 2021 | CNY | 15 | 15.4308 | 15 | 15.2385 | 15.2385 | +0.208 (+1.38%) | 1,318,174 |
| 20 Jul 2021 | CNY | 15.0923 | 15.0923 | 14.8923 | 15.0308 | 15.0308 | -0.162 (-1.06%) | 968,929 |
| 19 Jul 2021 | CNY | 15.3308 | 15.3308 | 14.9231 | 15.1923 | 15.1923 | -0.146 (-0.95%) | 1,387,360 |
| 16 Jul 2021 | CNY | 15.3615 | 15.4539 | 15.1923 | 15.3385 | 15.3385 | +0.031 (+0.20%) | 1,501,994 |
| 15 Jul 2021 | CNY | 15.2231 | 15.4539 | 14.9462 | 15.3077 | 15.3077 | -0.038 (-0.25%) | 1,866,553 |
| 14 Jul 2021 | CNY | 15.6462 | 15.6462 | 15.2308 | 15.3462 | 15.3462 | -0.208 (-1.34%) | 1,770,964 |
| 13 Jul 2021 | CNY | 15.6385 | 15.7462 | 15.4308 | 15.5539 | 15.5539 | -0.1 (-0.64%) | 1,499,823 |
| 12 Jul 2021 | CNY | 15.3846 | 15.8923 | 15.2 | 15.6539 | 15.6539 | +0.3 (+1.95%) | 2,706,964 |
| 9 Jul 2021 | CNY | 15.2308 | 15.4615 | 15.0769 | 15.3539 | 15.3539 | -0.008 (-0.05%) | 1,707,947 |
| 8 Jul 2021 | CNY | 15.2154 | 15.4615 | 14.9385 | 15.3615 | 15.3615 | +0.208 (+1.37%) | 2,638,045 |
| 7 Jul 2021 | CNY | 15.0231 | 15.5692 | 15.0077 | 15.1539 | 15.1539 | +0.131 (+0.87%) | 4,311,262 |
