| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 19.96 | 21.35 | 19.15 | 20.99 | 20.99 | +1.08 (+5.42%) | 32,518,887 |
| 24 Aug 2021 | CNY | 20 | 20.58 | 19.51 | 19.91 | 19.91 | -0.26 (-1.29%) | 25,608,445 |
| 23 Aug 2021 | CNY | 19.51 | 20.51 | 18.95 | 20.17 | 20.17 | +0.84 (+4.35%) | 33,379,365 |
| 20 Aug 2021 | CNY | 18.52 | 19.38 | 17.8 | 19.33 | 19.33 | +0.77 (+4.15%) | 23,859,298 |
| 19 Aug 2021 | CNY | 18.49 | 18.96 | 18 | 18.56 | 18.56 | -0.32 (-1.69%) | 17,049,300 |
| 18 Aug 2021 | CNY | 17.7 | 19.4 | 17.7 | 18.88 | 18.88 | +1.18 (+6.67%) | 24,970,166 |
| 17 Aug 2021 | CNY | 18.69 | 18.86 | 17.6 | 17.7 | 17.7 | -1.09 (-5.80%) | 18,373,700 |
| 16 Aug 2021 | CNY | 19.5 | 19.85 | 18.52 | 18.79 | 18.79 | -0.81 (-4.13%) | 19,278,850 |
| 13 Aug 2021 | CNY | 19.34 | 20.3 | 19.15 | 19.6 | 19.6 | +0.12 (+0.62%) | 24,799,233 |
| 12 Aug 2021 | CNY | 18.52 | 19.74 | 18.03 | 19.48 | 19.48 | +0.96 (+5.18%) | 25,875,760 |
| 11 Aug 2021 | CNY | 18.2 | 18.85 | 17.89 | 18.52 | 18.52 | +0.03 (+0.16%) | 17,082,594 |
| 10 Aug 2021 | CNY | 19.06 | 19.83 | 18.04 | 18.49 | 18.49 | -0.7 (-3.65%) | 31,171,657 |
| 9 Aug 2021 | CNY | 19.4 | 19.54 | 18.66 | 19.19 | 19.19 | -0.3 (-1.54%) | 17,186,404 |
| 6 Aug 2021 | CNY | 18.54 | 19.88 | 18.36 | 19.49 | 19.49 | +1.12 (+6.10%) | 27,517,805 |
| 5 Aug 2021 | CNY | 18.83 | 19.38 | 18.24 | 18.37 | 18.37 | -0.6 (-3.16%) | 20,032,145 |
| 4 Aug 2021 | CNY | 18.72 | 19.11 | 18.5 | 18.97 | 18.97 | +0.41 (+2.21%) | 22,730,297 |
| 3 Aug 2021 | CNY | 19.72 | 19.84 | 18.5 | 18.56 | 18.56 | -1.16 (-5.88%) | 30,481,027 |
| 2 Aug 2021 | CNY | 20.31 | 21.4 | 19.49 | 19.72 | 19.72 | -0.23 (-1.15%) | 36,355,316 |
| 30 Jul 2021 | CNY | 17.5 | 20.5 | 17.4 | 19.95 | 19.95 | +2.35 (+13.35%) | 50,013,960 |
| 29 Jul 2021 | CNY | 16.96 | 17.83 | 16.9 | 17.6 | 17.6 | +0.93 (+5.58%) | 19,629,861 |
| 28 Jul 2021 | CNY | 16.84 | 17.48 | 16.3 | 16.67 | 16.67 | -0.44 (-2.57%) | 20,368,595 |
| 27 Jul 2021 | CNY | 17.41 | 18.28 | 16.96 | 17.11 | 17.11 | -0.09 (-0.52%) | 26,954,921 |
| 26 Jul 2021 | CNY | 18.42 | 18.49 | 16.51 | 17.2 | 17.2 | -1.06 (-5.81%) | 28,994,546 |
| 23 Jul 2021 | CNY | 18 | 18.61 | 17.61 | 18.26 | 18.26 | +0.43 (+2.41%) | 24,349,617 |
| 22 Jul 2021 | CNY | 17.19 | 18.59 | 17.1 | 17.83 | 17.83 | +0.72 (+4.21%) | 26,014,929 |
| 21 Jul 2021 | CNY | 16.95 | 17.38 | 16.78 | 17.11 | 17.11 | +0.17 (+1.00%) | 15,152,134 |
| 20 Jul 2021 | CNY | 16.85 | 17.17 | 16.58 | 16.94 | 16.94 | -0.09 (-0.53%) | 12,972,956 |
| 19 Jul 2021 | CNY | 17.5 | 17.82 | 16.88 | 17.03 | 17.03 | -0.56 (-3.18%) | 22,387,240 |
| 16 Jul 2021 | CNY | 16.7 | 18 | 16.33 | 17.59 | 17.59 | +0.89 (+5.33%) | 31,064,303 |
| 15 Jul 2021 | CNY | 16.38 | 16.91 | 16.15 | 16.7 | 16.7 | +0.06 (+0.36%) | 17,531,136 |
