| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 21.9 | 22.26 | 21.56 | 22.03 | 22.03 | +0.01 (+0.05%) | 5,327,075 |
| 23 Aug 2021 | CNY | 21.32 | 22.3 | 21.32 | 22.02 | 22.02 | +0.7 (+3.28%) | 6,628,312 |
| 20 Aug 2021 | CNY | 21.12 | 21.45 | 20.9 | 21.32 | 21.32 | +0.21 (+0.99%) | 5,271,220 |
| 19 Aug 2021 | CNY | 20.34 | 21.24 | 20.3 | 21.11 | 21.11 | +0.58 (+2.83%) | 3,725,883 |
| 18 Aug 2021 | CNY | 19.9 | 20.57 | 19.86 | 20.53 | 20.53 | +0.42 (+2.09%) | 2,391,539 |
| 17 Aug 2021 | CNY | 20.74 | 20.91 | 20.06 | 20.11 | 20.11 | -0.72 (-3.46%) | 3,508,331 |
| 16 Aug 2021 | CNY | 21.17 | 21.22 | 20.69 | 20.83 | 20.83 | -0.44 (-2.07%) | 3,309,148 |
| 13 Aug 2021 | CNY | 21.1 | 21.4 | 20.95 | 21.27 | 21.27 | +0.17 (+0.81%) | 3,804,471 |
| 12 Aug 2021 | CNY | 21.2 | 21.54 | 20.91 | 21.1 | 21.1 | -0.09 (-0.42%) | 4,293,845 |
| 11 Aug 2021 | CNY | 21.29 | 21.47 | 21.03 | 21.19 | 21.19 | -0.11 (-0.52%) | 4,270,883 |
| 10 Aug 2021 | CNY | 20.43 | 21.67 | 20.34 | 21.3 | 21.3 | +0.83 (+4.05%) | 8,842,583 |
| 9 Aug 2021 | CNY | 20.33 | 20.65 | 20.16 | 20.47 | 20.47 | +0.13 (+0.64%) | 3,215,162 |
| 6 Aug 2021 | CNY | 20.43 | 20.59 | 20.03 | 20.34 | 20.34 | -0.09 (-0.44%) | 3,801,400 |
| 5 Aug 2021 | CNY | 20.08 | 20.67 | 19.96 | 20.43 | 20.43 | +0.35 (+1.74%) | 4,526,319 |
| 4 Aug 2021 | CNY | 19.82 | 20.18 | 19.78 | 20.08 | 20.08 | +0.1 (+0.50%) | 2,066,410 |
| 3 Aug 2021 | CNY | 20.08 | 20.45 | 19.9 | 19.98 | 19.98 | -0.1 (-0.50%) | 2,593,090 |
| 2 Aug 2021 | CNY | 19.53 | 20.17 | 19.45 | 20.08 | 20.08 | +0.48 (+2.45%) | 2,810,208 |
| 30 Jul 2021 | CNY | 19.37 | 19.64 | 19.25 | 19.6 | 19.6 | +0.29 (+1.50%) | 2,350,295 |
| 29 Jul 2021 | CNY | 19.07 | 19.43 | 19.06 | 19.31 | 19.31 | +0.39 (+2.06%) | 2,371,170 |
| 28 Jul 2021 | CNY | 19.88 | 19.9 | 18.7 | 18.92 | 18.92 | -1 (-5.02%) | 4,343,485 |
| 27 Jul 2021 | CNY | 20.22 | 20.44 | 19.86 | 19.92 | 19.92 | -0.15 (-0.75%) | 3,970,820 |
| 26 Jul 2021 | CNY | 20.31 | 20.76 | 19.9 | 20.07 | 20.07 | -0.3 (-1.47%) | 3,877,035 |
| 23 Jul 2021 | CNY | 20.55 | 20.68 | 20.04 | 20.37 | 20.37 | -0.23 (-1.12%) | 3,551,785 |
| 22 Jul 2021 | CNY | 20.61 | 20.74 | 20.4 | 20.6 | 20.6 | -0.11 (-0.53%) | 2,601,255 |
| 21 Jul 2021 | CNY | 20.82 | 21 | 20.58 | 20.71 | 20.71 | -0.16 (-0.77%) | 3,953,708 |
| 20 Jul 2021 | CNY | 20.36 | 21.18 | 20.32 | 20.87 | 20.87 | +0.23 (+1.11%) | 3,973,280 |
| 19 Jul 2021 | CNY | 20.27 | 20.76 | 20.11 | 20.64 | 20.64 | +0.39 (+1.93%) | 4,445,241 |
| 16 Jul 2021 | CNY | 20.07 | 20.47 | 19.95 | 20.25 | 20.25 | +0.18 (+0.90%) | 2,663,085 |
| 15 Jul 2021 | CNY | 20.21 | 20.32 | 19.68 | 20.07 | 20.07 | -0.15 (-0.74%) | 2,994,708 |
| 14 Jul 2021 | CNY | 20.63 | 20.79 | 20.1 | 20.22 | 20.22 | -0.46 (-2.22%) | 4,289,968 |
