| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.37 | 20.58 | 19.83 | 20.48 | 20.48 | +0.11 (+0.54%) | 4,338,185 |
| 24 Aug 2021 | CNY | 20.4 | 21.42 | 20.11 | 20.37 | 20.37 | -0.11 (-0.54%) | 7,641,168 |
| 23 Aug 2021 | CNY | 19.11 | 20.6 | 19.06 | 20.48 | 20.48 | +1.58 (+8.36%) | 8,867,770 |
| 20 Aug 2021 | CNY | 17.76 | 19 | 17.29 | 18.9 | 18.9 | +1.14 (+6.42%) | 7,127,551 |
| 19 Aug 2021 | CNY | 16.88 | 17.96 | 16.33 | 17.76 | 17.76 | +1.04 (+6.22%) | 5,781,901 |
| 18 Aug 2021 | CNY | 16.66 | 17.11 | 16.53 | 16.72 | 16.72 | -0.15 (-0.89%) | 2,730,111 |
| 17 Aug 2021 | CNY | 17.5 | 17.52 | 16.85 | 16.87 | 16.87 | -0.66 (-3.76%) | 4,076,550 |
| 16 Aug 2021 | CNY | 18.27 | 18.27 | 17.09 | 17.53 | 17.53 | -0.56 (-3.10%) | 4,790,000 |
| 13 Aug 2021 | CNY | 18.4 | 18.49 | 18 | 18.09 | 18.09 | -0.29 (-1.58%) | 2,372,050 |
| 12 Aug 2021 | CNY | 18.97 | 18.97 | 18.14 | 18.38 | 18.38 | -0.43 (-2.29%) | 3,523,950 |
| 11 Aug 2021 | CNY | 19.06 | 19.06 | 18.54 | 18.81 | 18.81 | -0.22 (-1.16%) | 2,817,103 |
| 10 Aug 2021 | CNY | 19.15 | 19.58 | 18.91 | 19.03 | 19.03 | -0.34 (-1.76%) | 2,696,141 |
| 9 Aug 2021 | CNY | 19.44 | 19.97 | 19.08 | 19.37 | 19.37 | -0.26 (-1.32%) | 2,691,301 |
| 6 Aug 2021 | CNY | 20.68 | 20.68 | 19.58 | 19.63 | 19.63 | -0.67 (-3.30%) | 3,409,400 |
| 5 Aug 2021 | CNY | 20.7 | 20.77 | 20.07 | 20.3 | 20.3 | -0.35 (-1.69%) | 2,826,950 |
| 4 Aug 2021 | CNY | 20.21 | 20.96 | 20.21 | 20.65 | 20.65 | +0.11 (+0.54%) | 2,891,400 |
| 3 Aug 2021 | CNY | 20.1 | 21.09 | 20.1 | 20.54 | 20.54 | +0.12 (+0.59%) | 3,475,801 |
| 2 Aug 2021 | CNY | 20.2 | 20.88 | 20.08 | 20.42 | 20.42 | +0.12 (+0.59%) | 3,306,850 |
| 30 Jul 2021 | CNY | 20.3 | 21.21 | 20.01 | 20.3 | 20.3 | +0.12 (+0.59%) | 4,389,900 |
| 29 Jul 2021 | CNY | 18.99 | 20.6 | 18.99 | 20.18 | 20.18 | +1.46 (+7.80%) | 5,678,345 |
| 28 Jul 2021 | CNY | 19.5 | 19.66 | 15.97 | 18.72 | 18.72 | -1.01 (-5.12%) | 4,227,002 |
| 27 Jul 2021 | CNY | 19.93 | 20.65 | 19.3 | 19.73 | 19.73 | -0.49 (-2.42%) | 3,616,019 |
| 26 Jul 2021 | CNY | 21.05 | 21.45 | 19.5 | 20.22 | 20.22 | -0.83 (-3.94%) | 3,607,546 |
| 23 Jul 2021 | CNY | 21.53 | 21.65 | 20.9 | 21.05 | 21.05 | -0.62 (-2.86%) | 3,628,077 |
| 22 Jul 2021 | CNY | 21.19 | 22.79 | 20.91 | 21.67 | 21.67 | +0.54 (+2.56%) | 5,202,838 |
| 21 Jul 2021 | CNY | 20.89 | 21.27 | 20.74 | 21.13 | 21.13 | +0.24 (+1.15%) | 2,218,598 |
| 20 Jul 2021 | CNY | 20.9 | 21.3 | 20.38 | 20.89 | 20.89 | +0.04 (+0.19%) | 2,346,000 |
| 19 Jul 2021 | CNY | 20.94 | 21.18 | 20.28 | 20.85 | 20.85 | -0.13 (-0.62%) | 3,494,400 |
| 16 Jul 2021 | CNY | 21.5 | 21.88 | 20.95 | 20.98 | 20.98 | -0.72 (-3.32%) | 3,609,202 |
| 15 Jul 2021 | CNY | 21.9 | 22.06 | 21.56 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,731,975 |
