| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.9 | 21.55 | 20.5 | 21.15 | 21.15 | +0.27 (+1.29%) | 5,160,814 |
| 24 Aug 2021 | CNY | 20.93 | 21.43 | 20.4 | 20.88 | 20.88 | +0.43 (+2.10%) | 7,010,063 |
| 23 Aug 2021 | CNY | 19.28 | 20.5 | 19.28 | 20.45 | 20.45 | +1.25 (+6.51%) | 7,135,521 |
| 20 Aug 2021 | CNY | 18.06 | 19.27 | 17.86 | 19.2 | 19.2 | +1.02 (+5.61%) | 4,214,491 |
| 19 Aug 2021 | CNY | 18.71 | 18.73 | 17.61 | 18.18 | 18.18 | -0.43 (-2.31%) | 5,794,723 |
| 18 Aug 2021 | CNY | 18.57 | 19.6 | 18.36 | 18.61 | 18.61 | +0.04 (+0.22%) | 5,345,930 |
| 17 Aug 2021 | CNY | 19.73 | 19.79 | 18.43 | 18.57 | 18.57 | -0.86 (-4.43%) | 5,403,625 |
| 16 Aug 2021 | CNY | 19.98 | 20.17 | 19.31 | 19.43 | 19.43 | -0.54 (-2.70%) | 3,355,893 |
| 13 Aug 2021 | CNY | 19.15 | 20.15 | 19.13 | 19.97 | 19.97 | +0.6 (+3.10%) | 3,641,172 |
| 12 Aug 2021 | CNY | 19.83 | 19.83 | 19.16 | 19.37 | 19.37 | -0.21 (-1.07%) | 2,847,460 |
| 11 Aug 2021 | CNY | 19.35 | 19.88 | 19.28 | 19.58 | 19.58 | +0.17 (+0.88%) | 4,395,342 |
| 10 Aug 2021 | CNY | 19.73 | 20.26 | 18.81 | 19.41 | 19.41 | -0.34 (-1.72%) | 5,688,623 |
| 9 Aug 2021 | CNY | 20.26 | 20.26 | 19.2 | 19.75 | 19.75 | -0.13 (-0.65%) | 3,756,987 |
| 6 Aug 2021 | CNY | 19.47 | 20.08 | 19.25 | 19.88 | 19.88 | +0.47 (+2.42%) | 3,754,939 |
| 5 Aug 2021 | CNY | 19.31 | 19.65 | 19.21 | 19.41 | 19.41 | -0.21 (-1.07%) | 2,699,245 |
| 4 Aug 2021 | CNY | 19.88 | 19.88 | 19.33 | 19.62 | 19.62 | +0.02 (+0.10%) | 2,469,334 |
| 3 Aug 2021 | CNY | 19.31 | 20.09 | 19.23 | 19.6 | 19.6 | +0.22 (+1.14%) | 3,859,890 |
| 2 Aug 2021 | CNY | 19.45 | 19.6 | 19.01 | 19.38 | 19.38 | +0.1 (+0.52%) | 3,431,921 |
| 30 Jul 2021 | CNY | 18.98 | 19.38 | 18.66 | 19.28 | 19.28 | +0.4 (+2.12%) | 4,194,146 |
| 29 Jul 2021 | CNY | 17.95 | 18.98 | 17.84 | 18.88 | 18.88 | +1.16 (+6.55%) | 3,552,225 |
| 28 Jul 2021 | CNY | 17.77 | 18.11 | 17.07 | 17.72 | 17.72 | -0.48 (-2.64%) | 3,564,614 |
| 27 Jul 2021 | CNY | 18.8 | 19.23 | 18.2 | 18.2 | 18.2 | -0.62 (-3.29%) | 3,767,400 |
| 26 Jul 2021 | CNY | 18.83 | 19.25 | 18.66 | 18.82 | 18.82 | -0.13 (-0.69%) | 3,357,000 |
| 23 Jul 2021 | CNY | 19.26 | 19.49 | 18.73 | 18.95 | 18.95 | -0.22 (-1.15%) | 3,352,780 |
| 22 Jul 2021 | CNY | 19.03 | 19.31 | 18.69 | 19.17 | 19.17 | +0.15 (+0.79%) | 3,659,273 |
| 21 Jul 2021 | CNY | 18.64 | 19.35 | 18.63 | 19.02 | 19.02 | +0.55 (+2.98%) | 4,273,312 |
| 20 Jul 2021 | CNY | 18.64 | 18.68 | 18.15 | 18.47 | 18.47 | -0.31 (-1.65%) | 5,073,894 |
| 19 Jul 2021 | CNY | 18.66 | 19.1 | 18.35 | 18.78 | 18.78 | -0.01 (-0.05%) | 2,820,900 |
| 16 Jul 2021 | CNY | 19.09 | 19.15 | 18.58 | 18.79 | 18.79 | -0.1 (-0.53%) | 3,202,865 |
| 15 Jul 2021 | CNY | 18.35 | 18.95 | 18.21 | 18.89 | 18.89 | +0.44 (+2.38%) | 4,958,765 |
