| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 25.99 | 26.66 | 24.8 | 25.04 | 25.04 | +0.31 (+1.25%) | 11,162,820 |
| 18 Aug 2021 | CNY | 22.68 | 24.73 | 22.5 | 24.73 | 24.73 | +2.25 (+10.01%) | 3,130,021 |
| 17 Aug 2021 | CNY | 22.31 | 23.54 | 22.22 | 22.48 | 22.48 | +0.17 (+0.76%) | 2,713,505 |
| 16 Aug 2021 | CNY | 22.11 | 22.78 | 22.05 | 22.31 | 22.31 | +0.22 (+1.00%) | 1,266,847 |
| 13 Aug 2021 | CNY | 22.26 | 22.4 | 22.01 | 22.09 | 22.09 | -0.21 (-0.94%) | 716,428 |
| 12 Aug 2021 | CNY | 22.62 | 22.63 | 22.19 | 22.3 | 22.3 | -0.32 (-1.41%) | 851,394 |
| 11 Aug 2021 | CNY | 22.49 | 22.86 | 22.3 | 22.62 | 22.62 | +0.11 (+0.49%) | 916,600 |
| 10 Aug 2021 | CNY | 22.1 | 22.88 | 22.1 | 22.51 | 22.51 | +0.02 (+0.09%) | 1,374,179 |
| 9 Aug 2021 | CNY | 21.67 | 22.68 | 21.67 | 22.49 | 22.49 | +0.88 (+4.07%) | 1,761,241 |
| 6 Aug 2021 | CNY | 21.58 | 21.9 | 21.37 | 21.61 | 21.61 | -0.03 (-0.14%) | 817,690 |
| 5 Aug 2021 | CNY | 22.09 | 22.11 | 21.55 | 21.64 | 21.64 | -0.51 (-2.30%) | 1,055,704 |
| 4 Aug 2021 | CNY | 22.1 | 22.24 | 21.83 | 22.15 | 22.15 | +0.04 (+0.18%) | 967,430 |
| 3 Aug 2021 | CNY | 21.62 | 22.27 | 21.6 | 22.11 | 22.11 | +0.23 (+1.05%) | 1,004,822 |
| 2 Aug 2021 | CNY | 21.65 | 22.1 | 21.12 | 21.88 | 21.88 | +0.46 (+2.15%) | 1,197,964 |
| 30 Jul 2021 | CNY | 20.87 | 21.48 | 20.8 | 21.42 | 21.42 | +0.46 (+2.19%) | 1,209,512 |
| 29 Jul 2021 | CNY | 21.1 | 21.22 | 20.94 | 20.96 | 20.96 | +0.1 (+0.48%) | 845,458 |
| 28 Jul 2021 | CNY | 21.8 | 21.8 | 20.58 | 20.86 | 20.86 | -0.8 (-3.69%) | 1,105,510 |
| 27 Jul 2021 | CNY | 21.77 | 22.1 | 21.36 | 21.66 | 21.66 | -0.1 (-0.46%) | 1,315,661 |
| 26 Jul 2021 | CNY | 22.53 | 22.65 | 21.52 | 21.76 | 21.76 | -0.77 (-3.42%) | 1,446,828 |
| 23 Jul 2021 | CNY | 23.35 | 23.44 | 22.42 | 22.53 | 22.53 | -0.78 (-3.35%) | 1,598,998 |
| 22 Jul 2021 | CNY | 23.26 | 23.44 | 23 | 23.31 | 23.31 | +0.05 (+0.21%) | 880,186 |
| 21 Jul 2021 | CNY | 23.28 | 23.49 | 23.18 | 23.26 | 23.26 | -0.01 (-0.04%) | 1,081,738 |
| 20 Jul 2021 | CNY | 22.8 | 23.8 | 22.69 | 23.27 | 23.27 | +0.39 (+1.70%) | 1,526,714 |
| 19 Jul 2021 | CNY | 23.51 | 23.55 | 22.81 | 22.88 | 22.88 | -0.74 (-3.13%) | 1,602,549 |
| 16 Jul 2021 | CNY | 23.78 | 23.85 | 23.58 | 23.62 | 23.62 | -0.05 (-0.21%) | 830,279 |
| 15 Jul 2021 | CNY | 24.14 | 24.18 | 23.63 | 23.67 | 23.67 | -0.35 (-1.46%) | 1,237,134 |
| 14 Jul 2021 | CNY | 24.59 | 24.6 | 24.01 | 24.02 | 24.02 | -0.57 (-2.32%) | 1,333,062 |
| 13 Jul 2021 | CNY | 24.26 | 24.76 | 24.17 | 24.59 | 24.59 | +0.31 (+1.28%) | 1,629,315 |
| 12 Jul 2021 | CNY | 24.26 | 24.51 | 24.22 | 24.28 | 24.28 | +0.12 (+0.50%) | 1,156,524 |
| 9 Jul 2021 | CNY | 23.9 | 24.28 | 23.6 | 24.16 | 24.16 | +0.37 (+1.56%) | 1,033,717 |
