| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 19 | 19.01 | 18.31 | 18.74 | 18.74 | -0.08 (-0.43%) | 4,617,449 |
| 23 Aug 2021 | CNY | 18.17 | 19.04 | 18.17 | 18.82 | 18.82 | +0.75 (+4.15%) | 5,720,502 |
| 20 Aug 2021 | CNY | 18.8 | 18.8 | 17.86 | 18.07 | 18.07 | -0.53 (-2.85%) | 3,594,800 |
| 19 Aug 2021 | CNY | 18.69 | 18.8 | 18.06 | 18.6 | 18.6 | -0.06 (-0.32%) | 3,360,800 |
| 18 Aug 2021 | CNY | 18.71 | 19.23 | 18.5 | 18.66 | 18.66 | +0.06 (+0.32%) | 4,710,835 |
| 17 Aug 2021 | CNY | 19.52 | 19.76 | 18.48 | 18.6 | 18.6 | -0.85 (-4.37%) | 5,956,250 |
| 16 Aug 2021 | CNY | 21 | 21 | 19.37 | 19.45 | 19.45 | -1.59 (-7.56%) | 8,268,793 |
| 13 Aug 2021 | CNY | 20.83 | 21.29 | 20.11 | 21.04 | 21.04 | +0.32 (+1.54%) | 9,228,773 |
| 12 Aug 2021 | CNY | 21.42 | 22.79 | 20.3 | 20.72 | 20.72 | -0.24 (-1.15%) | 15,316,849 |
| 11 Aug 2021 | CNY | 19.7 | 21.08 | 19.23 | 20.96 | 20.96 | +1.38 (+7.05%) | 12,991,769 |
| 10 Aug 2021 | CNY | 18.9 | 19.93 | 18.73 | 19.58 | 19.58 | +0.38 (+1.98%) | 9,111,224 |
| 9 Aug 2021 | CNY | 19.36 | 19.55 | 18.63 | 19.2 | 19.2 | +0.18 (+0.95%) | 5,363,121 |
| 6 Aug 2021 | CNY | 19 | 19.5 | 18.45 | 19.02 | 19.02 | +0.05 (+0.26%) | 6,865,501 |
| 5 Aug 2021 | CNY | 19.67 | 19.67 | 18.64 | 18.97 | 18.97 | -0.76 (-3.85%) | 6,416,259 |
| 4 Aug 2021 | CNY | 19.18 | 19.74 | 18.86 | 19.73 | 19.73 | +0.7 (+3.68%) | 9,183,703 |
| 3 Aug 2021 | CNY | 20.31 | 20.48 | 19.01 | 19.03 | 19.03 | -1.35 (-6.62%) | 10,405,621 |
| 2 Aug 2021 | CNY | 20.6 | 21.57 | 19.62 | 20.38 | 20.38 | -0.39 (-1.88%) | 16,394,457 |
| 30 Jul 2021 | CNY | 18.59 | 22.28 | 18.1 | 20.77 | 20.77 | +2.18 (+11.73%) | 21,615,378 |
| 29 Jul 2021 | CNY | 16.58 | 19.2 | 16.31 | 18.59 | 18.59 | +2.47 (+15.32%) | 11,430,704 |
| 28 Jul 2021 | CNY | 17.08 | 17.1 | 15.6 | 16.12 | 16.12 | -0.88 (-5.18%) | 4,258,450 |
| 27 Jul 2021 | CNY | 17.8 | 18.15 | 16.99 | 17 | 17 | -0.86 (-4.82%) | 4,393,002 |
| 26 Jul 2021 | CNY | 17.73 | 18.08 | 17.25 | 17.86 | 17.86 | +0.08 (+0.45%) | 5,850,550 |
| 23 Jul 2021 | CNY | 18.24 | 18.33 | 17.73 | 17.78 | 17.78 | -0.39 (-2.15%) | 4,962,100 |
| 22 Jul 2021 | CNY | 18.29 | 18.58 | 17.72 | 18.17 | 18.17 | +0.05 (+0.28%) | 9,269,874 |
| 21 Jul 2021 | CNY | 16.02 | 18.4 | 15.92 | 18.12 | 18.12 | +2.15 (+13.46%) | 12,872,500 |
| 20 Jul 2021 | CNY | 15.01 | 15.97 | 15.01 | 15.97 | 15.97 | +0.85 (+5.62%) | 4,078,220 |
| 19 Jul 2021 | CNY | 15.42 | 15.6 | 15.01 | 15.12 | 15.12 | -0.38 (-2.45%) | 2,797,379 |
| 16 Jul 2021 | CNY | 15.32 | 15.97 | 15.23 | 15.5 | 15.5 | +0.15 (+0.98%) | 3,725,400 |
| 15 Jul 2021 | CNY | 16.74 | 16.82 | 15.15 | 15.35 | 15.35 | -1.51 (-8.96%) | 6,605,856 |
| 14 Jul 2021 | CNY | 17.14 | 17.48 | 16.8 | 16.86 | 16.86 | -0.33 (-1.92%) | 4,540,350 |
