| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 22.5 | 25 | 21.85 | 24.27 | 24.27 | +1.66 (+7.34%) | 47,975,489 |
| 23 Aug 2021 | CNY | 21.98 | 22.86 | 21.8 | 22.61 | 22.61 | +0.68 (+3.10%) | 24,062,138 |
| 20 Aug 2021 | CNY | 22.12 | 22.79 | 21.55 | 21.93 | 21.93 | +0.43 (+2%) | 27,037,437 |
| 19 Aug 2021 | CNY | 21.97 | 22.57 | 21.15 | 21.5 | 21.5 | -0.64 (-2.89%) | 27,614,078 |
| 18 Aug 2021 | CNY | 22.05 | 22.34 | 21.4 | 22.14 | 22.14 | +0.18 (+0.82%) | 17,812,817 |
| 17 Aug 2021 | CNY | 22.61 | 22.77 | 21.68 | 21.96 | 21.96 | -0.71 (-3.13%) | 19,470,653 |
| 16 Aug 2021 | CNY | 22.66 | 23.27 | 21.83 | 22.67 | 22.67 | -0.3 (-1.31%) | 24,539,450 |
| 13 Aug 2021 | CNY | 22.85 | 23.67 | 22.55 | 22.97 | 22.97 | -0.13 (-0.56%) | 22,294,066 |
| 12 Aug 2021 | CNY | 22.64 | 23.64 | 22.61 | 23.1 | 23.1 | +0.31 (+1.36%) | 25,946,841 |
| 11 Aug 2021 | CNY | 23.84 | 23.98 | 22.58 | 22.79 | 22.79 | -1.04 (-4.36%) | 37,176,186 |
| 10 Aug 2021 | CNY | 24.54 | 24.84 | 23.53 | 23.83 | 23.83 | -0.42 (-1.73%) | 35,642,929 |
| 9 Aug 2021 | CNY | 24.3 | 25.45 | 23.4 | 24.25 | 24.25 | +1.34 (+5.85%) | 55,052,328 |
| 6 Aug 2021 | CNY | 24.58 | 24.93 | 22.7 | 22.91 | 22.91 | -1.32 (-5.45%) | 47,902,072 |
| 5 Aug 2021 | CNY | 24.91 | 25.04 | 23.76 | 24.23 | 24.23 | -0.91 (-3.62%) | 37,396,955 |
| 4 Aug 2021 | CNY | 25.02 | 25.38 | 23.99 | 25.14 | 25.14 | +0.02 (+0.08%) | 47,130,648 |
| 3 Aug 2021 | CNY | 25.6 | 26.35 | 24.58 | 25.12 | 25.12 | -0.46 (-1.80%) | 65,429,114 |
| 2 Aug 2021 | CNY | 23.36 | 26.91 | 23.36 | 25.58 | 25.58 | +2.04 (+8.67%) | 80,582,015 |
| 30 Jul 2021 | CNY | 22.96 | 24.24 | 22.72 | 23.54 | 23.54 | +0.43 (+1.86%) | 53,409,435 |
| 29 Jul 2021 | CNY | 22.54 | 23.37 | 21.6 | 23.11 | 23.11 | +1.21 (+5.53%) | 59,852,932 |
| 28 Jul 2021 | CNY | 22.52 | 23.33 | 21.1 | 21.9 | 21.9 | -0.65 (-2.88%) | 61,702,310 |
| 27 Jul 2021 | CNY | 22.58 | 24.45 | 22.23 | 22.55 | 22.55 | +0.23 (+1.03%) | 66,395,040 |
| 26 Jul 2021 | CNY | 22.46 | 22.94 | 21.4 | 22.32 | 22.32 | -0.18 (-0.80%) | 39,270,832 |
| 23 Jul 2021 | CNY | 21.85 | 23 | 21.6 | 22.5 | 22.5 | +0.7 (+3.21%) | 56,583,658 |
| 22 Jul 2021 | CNY | 19 | 22.61 | 18.86 | 21.8 | 21.8 | +2.95 (+15.65%) | 73,021,378 |
| 21 Jul 2021 | CNY | 18.5 | 19.05 | 18.2 | 18.85 | 18.85 | +0.52 (+2.84%) | 23,229,863 |
| 20 Jul 2021 | CNY | 17.97 | 18.37 | 17.89 | 18.33 | 18.33 | +0.09 (+0.49%) | 14,145,630 |
| 19 Jul 2021 | CNY | 18.15 | 18.49 | 17.83 | 18.24 | 18.24 | -0.26 (-1.41%) | 16,542,759 |
| 16 Jul 2021 | CNY | 18.6 | 19.18 | 18.4 | 18.5 | 18.5 | -0.18 (-0.96%) | 19,469,600 |
| 15 Jul 2021 | CNY | 18.81 | 19.26 | 18.3 | 18.68 | 18.68 | -0.18 (-0.95%) | 20,223,023 |
| 14 Jul 2021 | CNY | 19.3 | 19.53 | 18.81 | 18.86 | 18.86 | -0.58 (-2.98%) | 27,406,274 |
