| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 30.35 | 32.63 | 29.84 | 31.12 | 31.12 | -1.41 (-4.33%) | 27,126,757 |
| 24 Aug 2021 | CNY | 32 | 35.59 | 31.66 | 32.53 | 32.53 | +2.87 (+9.68%) | 40,621,685 |
| 23 Aug 2021 | CNY | 26.98 | 29.66 | 26.95 | 29.66 | 29.66 | +4.94 (+19.98%) | 17,989,695 |
| 20 Aug 2021 | CNY | 23.01 | 25.79 | 22.8 | 24.72 | 24.72 | +2.32 (+10.36%) | 16,346,428 |
| 19 Aug 2021 | CNY | 21.17 | 23.3 | 20.72 | 22.4 | 22.4 | +1.14 (+5.36%) | 6,981,331 |
| 18 Aug 2021 | CNY | 21.09 | 21.55 | 21.01 | 21.26 | 21.26 | +0.24 (+1.14%) | 2,362,200 |
| 17 Aug 2021 | CNY | 22.34 | 22.5 | 20.9 | 21.02 | 21.02 | -1.38 (-6.16%) | 4,011,722 |
| 16 Aug 2021 | CNY | 21.56 | 23.23 | 21.38 | 22.4 | 22.4 | +0.81 (+3.75%) | 5,952,099 |
| 13 Aug 2021 | CNY | 21.31 | 21.75 | 21.08 | 21.59 | 21.59 | +0.22 (+1.03%) | 3,642,514 |
| 12 Aug 2021 | CNY | 21.7 | 22.08 | 21.34 | 21.37 | 21.37 | -0.45 (-2.06%) | 4,212,633 |
| 11 Aug 2021 | CNY | 21.98 | 22.1 | 21.55 | 21.82 | 21.82 | +0.05 (+0.23%) | 3,888,300 |
| 10 Aug 2021 | CNY | 21.7 | 22.09 | 21.58 | 21.77 | 21.77 | -0.6 (-2.68%) | 6,208,400 |
| 9 Aug 2021 | CNY | 21.25 | 22.6 | 21 | 22.37 | 22.37 | +1.18 (+5.57%) | 7,915,118 |
| 6 Aug 2021 | CNY | 21.79 | 21.99 | 20.87 | 21.19 | 21.19 | -0.51 (-2.35%) | 5,125,554 |
| 5 Aug 2021 | CNY | 22 | 22.4 | 21.45 | 21.7 | 21.7 | -0.19 (-0.87%) | 4,173,518 |
| 4 Aug 2021 | CNY | 21.41 | 22.29 | 21.01 | 21.89 | 21.89 | +0.34 (+1.58%) | 5,640,040 |
| 3 Aug 2021 | CNY | 21.28 | 22.33 | 21.11 | 21.55 | 21.55 | +0.04 (+0.19%) | 6,849,340 |
| 2 Aug 2021 | CNY | 20.6 | 22.39 | 19.91 | 21.51 | 21.51 | +1.39 (+6.91%) | 7,545,467 |
| 30 Jul 2021 | CNY | 19.2 | 20.5 | 19 | 20.12 | 20.12 | +0.72 (+3.71%) | 5,502,071 |
| 29 Jul 2021 | CNY | 18.66 | 19.6 | 18.66 | 19.4 | 19.4 | +0.82 (+4.41%) | 4,611,802 |
| 28 Jul 2021 | CNY | 18.45 | 19 | 17.84 | 18.58 | 18.58 | +0.07 (+0.38%) | 2,677,000 |
| 27 Jul 2021 | CNY | 18.07 | 19.08 | 18.07 | 18.51 | 18.51 | +0.35 (+1.93%) | 2,640,900 |
| 26 Jul 2021 | CNY | 18.36 | 18.56 | 17.82 | 18.16 | 18.16 | -0.42 (-2.26%) | 1,903,100 |
| 23 Jul 2021 | CNY | 18.79 | 19.17 | 18.36 | 18.58 | 18.58 | +0.13 (+0.70%) | 1,773,703 |
| 22 Jul 2021 | CNY | 18.5 | 18.63 | 18.3 | 18.45 | 18.45 | 0.0 (0.0%) | 1,600,769 |
| 21 Jul 2021 | CNY | 18.69 | 18.7 | 18.37 | 18.45 | 18.45 | +0.03 (+0.16%) | 1,241,400 |
| 20 Jul 2021 | CNY | 18.77 | 18.78 | 18.26 | 18.42 | 18.42 | -0.42 (-2.23%) | 1,831,249 |
| 19 Jul 2021 | CNY | 19.14 | 19.16 | 18.79 | 18.84 | 18.84 | -0.3 (-1.57%) | 1,436,291 |
| 16 Jul 2021 | CNY | 19.22 | 19.41 | 19 | 19.14 | 19.14 | +0.06 (+0.31%) | 1,522,100 |
| 15 Jul 2021 | CNY | 19.48 | 19.58 | 18.88 | 19.08 | 19.08 | -0.4 (-2.05%) | 1,762,600 |
