| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 17.84 | 18.16 | 17.75 | 18.16 | 18.16 | +0.31 (+1.74%) | 730,041 |
| 17 Aug 2021 | CNY | 18.4 | 18.4 | 17.83 | 17.85 | 17.85 | -0.56 (-3.04%) | 571,810 |
| 16 Aug 2021 | CNY | 18.05 | 18.41 | 17.99 | 18.41 | 18.41 | +0.35 (+1.94%) | 818,571 |
| 13 Aug 2021 | CNY | 18.3 | 18.31 | 18 | 18.06 | 18.06 | -0.22 (-1.20%) | 499,380 |
| 12 Aug 2021 | CNY | 18.39 | 18.45 | 18.24 | 18.28 | 18.28 | -0.02 (-0.11%) | 414,120 |
| 11 Aug 2021 | CNY | 18.37 | 18.47 | 18.24 | 18.3 | 18.3 | -0.08 (-0.44%) | 416,370 |
| 10 Aug 2021 | CNY | 18.05 | 18.44 | 17.91 | 18.38 | 18.38 | +0.32 (+1.77%) | 1,173,160 |
| 9 Aug 2021 | CNY | 18.04 | 18.3 | 18.04 | 18.06 | 18.06 | +0.02 (+0.11%) | 619,920 |
| 6 Aug 2021 | CNY | 17.81 | 18.16 | 17.76 | 18.04 | 18.04 | +0.02 (+0.11%) | 755,150 |
| 5 Aug 2021 | CNY | 17.92 | 18.08 | 17.7 | 18.02 | 18.02 | -0.1 (-0.55%) | 734,820 |
| 4 Aug 2021 | CNY | 18.55 | 18.56 | 18.03 | 18.12 | 18.12 | +0.24 (+1.34%) | 896,184 |
| 3 Aug 2021 | CNY | 17.8 | 18.25 | 17.75 | 17.88 | 17.88 | -0.25 (-1.38%) | 968,594 |
| 2 Aug 2021 | CNY | 17.96 | 18.19 | 17.66 | 18.13 | 18.13 | +0.81 (+4.68%) | 1,238,840 |
| 30 Jul 2021 | CNY | 17.1 | 17.36 | 16.92 | 17.32 | 17.32 | +0.27 (+1.58%) | 657,100 |
| 29 Jul 2021 | CNY | 16.98 | 17.29 | 16.98 | 17.05 | 17.05 | +0.09 (+0.53%) | 749,130 |
| 28 Jul 2021 | CNY | 17.41 | 17.44 | 16.81 | 16.96 | 16.96 | -0.35 (-2.02%) | 610,230 |
| 27 Jul 2021 | CNY | 17.51 | 17.8 | 17.26 | 17.31 | 17.31 | -0.22 (-1.25%) | 571,059 |
| 26 Jul 2021 | CNY | 18 | 18 | 17.41 | 17.53 | 17.53 | -0.44 (-2.45%) | 752,770 |
| 23 Jul 2021 | CNY | 18.37 | 18.4 | 17.95 | 17.97 | 17.97 | -0.46 (-2.50%) | 843,230 |
| 22 Jul 2021 | CNY | 18.65 | 18.65 | 18.3 | 18.43 | 18.43 | -0.17 (-0.91%) | 661,850 |
| 21 Jul 2021 | CNY | 18.33 | 18.6 | 18.3 | 18.6 | 18.6 | +0.25 (+1.36%) | 605,890 |
| 20 Jul 2021 | CNY | 18.35 | 18.48 | 18.24 | 18.35 | 18.35 | -0.15 (-0.81%) | 511,520 |
| 19 Jul 2021 | CNY | 18.37 | 18.54 | 18.31 | 18.5 | 18.5 | +0.06 (+0.33%) | 598,680 |
| 16 Jul 2021 | CNY | 18.34 | 18.64 | 18.27 | 18.44 | 18.44 | +0.04 (+0.22%) | 612,610 |
| 15 Jul 2021 | CNY | 18.97 | 18.97 | 18.26 | 18.4 | 18.4 | -0.56 (-2.95%) | 1,391,004 |
| 14 Jul 2021 | CNY | 19.93 | 19.93 | 18.92 | 18.96 | 18.96 | -1.37 (-6.74%) | 2,564,280 |
| 13 Jul 2021 | CNY | 20.67 | 20.67 | 20.32 | 20.33 | 20.33 | -0.25 (-1.21%) | 771,190 |
| 12 Jul 2021 | CNY | 20.3 | 20.68 | 20.3 | 20.58 | 20.58 | +0.28 (+1.38%) | 929,262 |
| 9 Jul 2021 | CNY | 20.22 | 20.42 | 20.01 | 20.3 | 20.3 | -0.1 (-0.49%) | 1,016,027 |
| 8 Jul 2021 | CNY | 20.92 | 21.1 | 20.32 | 20.4 | 20.4 | -0.33 (-1.59%) | 1,182,135 |
