| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 19.9 | 20.62 | 19.3 | 19.53 | 19.53 | -0.42 (-2.11%) | 15,935,048 |
| 19 Aug 2021 | CNY | 19.94 | 20.36 | 19.52 | 19.95 | 19.95 | -0.28 (-1.38%) | 15,018,650 |
| 18 Aug 2021 | CNY | 20.11 | 20.36 | 19.4 | 20.23 | 20.23 | +0.33 (+1.66%) | 15,485,801 |
| 17 Aug 2021 | CNY | 20.65 | 21.49 | 19.54 | 19.9 | 19.9 | -0.51 (-2.50%) | 21,727,902 |
| 16 Aug 2021 | CNY | 20.69 | 21.04 | 20.21 | 20.41 | 20.41 | -0.28 (-1.35%) | 10,902,000 |
| 13 Aug 2021 | CNY | 21.34 | 21.58 | 20.42 | 20.69 | 20.69 | -0.39 (-1.85%) | 13,398,315 |
| 12 Aug 2021 | CNY | 21.01 | 22.09 | 20.9 | 21.08 | 21.08 | -0.21 (-0.99%) | 15,864,088 |
| 11 Aug 2021 | CNY | 22.61 | 22.74 | 20.77 | 21.29 | 21.29 | -1.41 (-6.21%) | 19,582,916 |
| 10 Aug 2021 | CNY | 22.8 | 23.16 | 22.3 | 22.7 | 22.7 | -0.67 (-2.87%) | 15,205,447 |
| 9 Aug 2021 | CNY | 22.43 | 24.76 | 22.43 | 23.37 | 23.37 | +0.54 (+2.37%) | 22,561,519 |
| 6 Aug 2021 | CNY | 22.38 | 23 | 21.88 | 22.83 | 22.83 | +0.3 (+1.33%) | 13,784,281 |
| 5 Aug 2021 | CNY | 23.01 | 23.44 | 22.24 | 22.53 | 22.53 | -1.46 (-6.09%) | 19,745,519 |
| 4 Aug 2021 | CNY | 23.27 | 24.48 | 22.57 | 23.99 | 23.99 | -0.45 (-1.84%) | 26,460,680 |
| 3 Aug 2021 | CNY | 22 | 25.9 | 21.85 | 24.44 | 24.44 | +2.11 (+9.45%) | 37,856,713 |
| 2 Aug 2021 | CNY | 22.24 | 23.49 | 21.51 | 22.33 | 22.33 | -0.16 (-0.71%) | 22,645,903 |
| 30 Jul 2021 | CNY | 21.45 | 22.94 | 20.61 | 22.49 | 22.49 | +0.68 (+3.12%) | 24,539,249 |
| 29 Jul 2021 | CNY | 21.75 | 22.39 | 21.22 | 21.81 | 21.81 | +0.68 (+3.22%) | 19,628,123 |
| 28 Jul 2021 | CNY | 21.52 | 21.96 | 19.5 | 21.13 | 21.13 | -0.86 (-3.91%) | 28,162,377 |
| 27 Jul 2021 | CNY | 20.32 | 23.47 | 20.27 | 21.99 | 21.99 | +1.67 (+8.22%) | 37,360,648 |
| 26 Jul 2021 | CNY | 20.2 | 20.74 | 19.8 | 20.32 | 20.32 | +0.24 (+1.20%) | 27,930,034 |
| 23 Jul 2021 | CNY | 20.8 | 21.1 | 19.75 | 20.08 | 20.08 | -0.97 (-4.61%) | 25,818,644 |
| 22 Jul 2021 | CNY | 21.8 | 21.99 | 20.55 | 21.05 | 21.05 | -0.57 (-2.64%) | 30,449,643 |
| 21 Jul 2021 | CNY | 22.01 | 22.25 | 21.02 | 21.62 | 21.62 | -0.01 (-0.05%) | 28,658,814 |
| 20 Jul 2021 | CNY | 20.95 | 22.28 | 20.9 | 21.63 | 21.63 | -0.61 (-2.74%) | 34,331,246 |
| 19 Jul 2021 | CNY | 21.54 | 23.12 | 21.54 | 22.24 | 22.24 | +0.46 (+2.11%) | 38,889,093 |
| 16 Jul 2021 | CNY | 21.67 | 22.49 | 21.5 | 21.78 | 21.78 | -0.08 (-0.37%) | 31,150,068 |
| 15 Jul 2021 | CNY | 20.22 | 22.87 | 20.22 | 21.86 | 21.86 | +2.26 (+11.53%) | 49,481,175 |
| 14 Jul 2021 | CNY | 19.55 | 20.42 | 19.2 | 19.6 | 19.6 | +0.05 (+0.26%) | 49,786,668 |
| 13 Jul 2021 | CNY | 19.3 | 21.45 | 18.81 | 19.55 | 19.55 | +1.55 (+8.61%) | 73,642,635 |
| 12 Jul 2021 | CNY | 15.25 | 18 | 15.16 | 18 | 18 | +3 (+20%) | 36,482,361 |
