| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 22.65 | 22.89 | 22.42 | 22.44 | 22.44 | -0.38 (-1.67%) | 541,690 |
| 23 Aug 2021 | CNY | 21.56 | 23.13 | 21.16 | 22.82 | 22.82 | +1.48 (+6.94%) | 1,299,350 |
| 20 Aug 2021 | CNY | 21.85 | 22.1 | 21.15 | 21.34 | 21.34 | -0.38 (-1.75%) | 367,400 |
| 19 Aug 2021 | CNY | 21.73 | 22.04 | 21.69 | 21.72 | 21.72 | -0.25 (-1.14%) | 233,000 |
| 18 Aug 2021 | CNY | 21.78 | 21.99 | 21.6 | 21.97 | 21.97 | +0.16 (+0.73%) | 223,800 |
| 17 Aug 2021 | CNY | 22.68 | 22.68 | 21.8 | 21.81 | 21.81 | -0.69 (-3.07%) | 340,020 |
| 16 Aug 2021 | CNY | 22.4 | 22.59 | 22.1 | 22.5 | 22.5 | +0.16 (+0.72%) | 346,700 |
| 13 Aug 2021 | CNY | 22.59 | 22.72 | 22.08 | 22.34 | 22.34 | -0.23 (-1.02%) | 461,200 |
| 12 Aug 2021 | CNY | 22.84 | 22.84 | 22 | 22.57 | 22.57 | +0.03 (+0.13%) | 388,720 |
| 11 Aug 2021 | CNY | 22.16 | 22.87 | 22.16 | 22.54 | 22.54 | +0.25 (+1.12%) | 501,900 |
| 10 Aug 2021 | CNY | 21.98 | 22.3 | 21.71 | 22.29 | 22.29 | +0.31 (+1.41%) | 421,200 |
| 9 Aug 2021 | CNY | 21.55 | 22.88 | 21.52 | 21.98 | 21.98 | +0.46 (+2.14%) | 335,190 |
| 6 Aug 2021 | CNY | 21.68 | 21.79 | 21.33 | 21.52 | 21.52 | +0.04 (+0.19%) | 207,900 |
| 5 Aug 2021 | CNY | 21.72 | 21.88 | 21.45 | 21.48 | 21.48 | -0.22 (-1.01%) | 373,600 |
| 4 Aug 2021 | CNY | 21.91 | 22.27 | 21.62 | 21.7 | 21.7 | -0.34 (-1.54%) | 497,490 |
| 3 Aug 2021 | CNY | 21.92 | 22.42 | 21.83 | 22.04 | 22.04 | +0.12 (+0.55%) | 318,600 |
| 2 Aug 2021 | CNY | 21.09 | 21.95 | 21.09 | 21.92 | 21.92 | +0.48 (+2.24%) | 355,500 |
| 30 Jul 2021 | CNY | 21.44 | 21.6 | 21.18 | 21.44 | 21.44 | 0.0 (0.0%) | 238,000 |
| 29 Jul 2021 | CNY | 21 | 21.5 | 20.91 | 21.44 | 21.44 | +0.66 (+3.18%) | 394,730 |
| 28 Jul 2021 | CNY | 21.75 | 21.75 | 20 | 20.78 | 20.78 | -0.97 (-4.46%) | 435,300 |
| 27 Jul 2021 | CNY | 22.23 | 22.39 | 21.72 | 21.75 | 21.75 | -0.48 (-2.16%) | 375,300 |
| 26 Jul 2021 | CNY | 22.62 | 22.76 | 21.75 | 22.23 | 22.23 | -0.38 (-1.68%) | 385,700 |
| 23 Jul 2021 | CNY | 23.12 | 23.24 | 22.55 | 22.61 | 22.61 | -0.46 (-1.99%) | 434,300 |
| 22 Jul 2021 | CNY | 23.5 | 23.5 | 22.92 | 23.07 | 23.07 | -0.09 (-0.39%) | 231,300 |
| 21 Jul 2021 | CNY | 23 | 23.37 | 23 | 23.16 | 23.16 | +0.23 (+1.00%) | 253,600 |
| 20 Jul 2021 | CNY | 23.15 | 23.15 | 22.78 | 22.93 | 22.93 | -0.06 (-0.26%) | 238,500 |
| 19 Jul 2021 | CNY | 23.42 | 23.42 | 22.9 | 22.99 | 22.99 | -0.18 (-0.78%) | 367,300 |
| 16 Jul 2021 | CNY | 23 | 23.42 | 22.9 | 23.17 | 23.17 | -0.22 (-0.94%) | 412,000 |
| 15 Jul 2021 | CNY | 24.32 | 24.32 | 23.24 | 23.39 | 23.39 | -1.01 (-4.14%) | 769,800 |
| 14 Jul 2021 | CNY | 24.96 | 24.96 | 24.4 | 24.4 | 24.4 | -0.47 (-1.89%) | 355,200 |
