| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 20.4857 | 21.25 | 20.2286 | 20.6429 | 20.6429 | +0.257 (+1.26%) | 4,081,221 |
| 26 Aug 2021 | CNY | 21.2143 | 21.2143 | 20.3571 | 20.3857 | 20.3857 | -0.929 (-4.36%) | 4,784,602 |
| 25 Aug 2021 | CNY | 21.0857 | 21.3214 | 20.8071 | 21.3143 | 21.3143 | +0.15 (+0.71%) | 5,268,475 |
| 24 Aug 2021 | CNY | 20.35 | 21.3429 | 20.25 | 21.1643 | 21.1643 | +0.821 (+4.04%) | 7,565,114 |
| 23 Aug 2021 | CNY | 19.8714 | 20.5857 | 19.7929 | 20.3429 | 20.3429 | +0.35 (+1.75%) | 6,603,410 |
| 20 Aug 2021 | CNY | 20.0571 | 20.2643 | 19.5714 | 19.9929 | 19.9929 | -0.543 (-2.64%) | 10,839,679 |
| 19 Aug 2021 | CNY | 18.6357 | 20.5357 | 18.55 | 20.5357 | 20.5357 | +1.864 (+9.98%) | 15,395,940 |
| 18 Aug 2021 | CNY | 19.3571 | 19.3929 | 18.15 | 18.6714 | 18.6714 | -0.457 (-2.39%) | 4,819,126 |
| 17 Aug 2021 | CNY | 19.2357 | 19.3714 | 18.8786 | 19.1286 | 19.1286 | -0.3 (-1.54%) | 2,560,887 |
| 16 Aug 2021 | CNY | 18.9357 | 19.4286 | 18.8643 | 19.4286 | 19.4286 | +0.536 (+2.84%) | 2,973,385 |
| 13 Aug 2021 | CNY | 19.05 | 19.1643 | 18.7571 | 18.8929 | 18.8929 | -0.079 (-0.41%) | 1,783,513 |
| 12 Aug 2021 | CNY | 18.7214 | 19.4 | 18.7214 | 18.9714 | 18.9714 | +0.057 (+0.30%) | 1,825,104 |
| 11 Aug 2021 | CNY | 19.1143 | 19.2 | 18.8643 | 18.9143 | 18.9143 | -0.214 (-1.12%) | 1,912,612 |
| 10 Aug 2021 | CNY | 18.9857 | 19.2714 | 18.8929 | 19.1286 | 19.1286 | +0.079 (+0.41%) | 2,060,296 |
| 9 Aug 2021 | CNY | 18.7929 | 19.2 | 18.6643 | 19.05 | 19.05 | +0.264 (+1.41%) | 1,894,795 |
| 6 Aug 2021 | CNY | 19.0429 | 19.05 | 18.6571 | 18.7857 | 18.7857 | -0.086 (-0.45%) | 1,302,249 |
| 5 Aug 2021 | CNY | 18.7857 | 19.25 | 18.6214 | 18.8714 | 18.8714 | -0.036 (-0.19%) | 2,061,427 |
| 4 Aug 2021 | CNY | 19.2 | 19.3429 | 18.7857 | 18.9071 | 18.9071 | -0.521 (-2.68%) | 4,132,478 |
| 3 Aug 2021 | CNY | 18.1071 | 20.0357 | 18.0857 | 19.4286 | 19.4286 | +1.186 (+6.50%) | 7,470,776 |
| 2 Aug 2021 | CNY | 17.5571 | 18.3214 | 17.2857 | 18.2429 | 18.2429 | +0.7 (+3.99%) | 3,276,333 |
| 30 Jul 2021 | CNY | 17.2857 | 17.7357 | 17.0714 | 17.5429 | 17.5429 | +0.136 (+0.78%) | 2,508,899 |
| 29 Jul 2021 | CNY | 17.5571 | 17.8429 | 17.2143 | 17.4071 | 17.4071 | -0.129 (-0.73%) | 3,393,293 |
| 28 Jul 2021 | CNY | 18.2071 | 18.2357 | 17.1429 | 17.5357 | 17.5357 | -0.686 (-3.76%) | 3,350,949 |
| 27 Jul 2021 | CNY | 18.3643 | 18.5429 | 18.1143 | 18.2214 | 18.2214 | 0.0 (0.0%) | 2,783,888 |
| 26 Jul 2021 | CNY | 18.2071 | 18.5286 | 17.9214 | 18.2214 | 18.2214 | +0.057 (+0.31%) | 2,785,756 |
| 23 Jul 2021 | CNY | 18.6 | 18.7214 | 18.1 | 18.1643 | 18.1643 | -0.536 (-2.86%) | 3,344,699 |
| 22 Jul 2021 | CNY | 19.0571 | 19.1143 | 18.5714 | 18.7 | 18.7 | -0.321 (-1.69%) | 4,423,211 |
| 21 Jul 2021 | CNY | 19.2857 | 19.5071 | 18.95 | 19.0214 | 19.0214 | -0.257 (-1.33%) | 2,970,861 |
| 20 Jul 2021 | CNY | 18.8143 | 19.3286 | 18.75 | 19.2786 | 19.2786 | +0.279 (+1.47%) | 2,261,518 |
| 19 Jul 2021 | CNY | 19.7286 | 19.7929 | 18.8071 | 19 | 19 | -0.8 (-4.04%) | 4,266,326 |
