| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 20.07 | 20.39 | 19.55 | 19.78 | 19.78 | -0.3 (-1.49%) | 10,979,507 |
| 23 Aug 2021 | CNY | 18.9 | 20.39 | 18.71 | 20.08 | 20.08 | +1.4 (+7.49%) | 17,994,312 |
| 20 Aug 2021 | CNY | 18.33 | 19.22 | 17.83 | 18.68 | 18.68 | +0.37 (+2.02%) | 11,207,424 |
| 19 Aug 2021 | CNY | 18.07 | 18.48 | 17.78 | 18.31 | 18.31 | +0.07 (+0.38%) | 6,289,273 |
| 18 Aug 2021 | CNY | 17.95 | 18.28 | 17.65 | 18.24 | 18.24 | +0.18 (+1.00%) | 6,565,525 |
| 17 Aug 2021 | CNY | 18.83 | 18.89 | 17.91 | 18.06 | 18.06 | -0.9 (-4.75%) | 10,394,820 |
| 16 Aug 2021 | CNY | 19.26 | 19.49 | 18.9 | 18.96 | 18.96 | -0.25 (-1.30%) | 7,867,869 |
| 13 Aug 2021 | CNY | 19.27 | 19.52 | 19.09 | 19.21 | 19.21 | +0.1 (+0.52%) | 8,710,608 |
| 12 Aug 2021 | CNY | 19.74 | 19.77 | 19.03 | 19.11 | 19.11 | -0.61 (-3.09%) | 13,548,226 |
| 11 Aug 2021 | CNY | 20.3 | 20.59 | 19.59 | 19.72 | 19.72 | -0.73 (-3.57%) | 14,469,071 |
| 10 Aug 2021 | CNY | 21.48 | 21.88 | 20.23 | 20.45 | 20.45 | -0.75 (-3.54%) | 18,286,804 |
| 9 Aug 2021 | CNY | 20.71 | 21.68 | 20.71 | 21.2 | 21.2 | +0.4 (+1.92%) | 15,258,368 |
| 6 Aug 2021 | CNY | 20.97 | 21.06 | 20.37 | 20.8 | 20.8 | -0.16 (-0.76%) | 9,640,051 |
| 5 Aug 2021 | CNY | 20 | 20.99 | 19.61 | 20.96 | 20.96 | +0.86 (+4.28%) | 13,415,776 |
| 4 Aug 2021 | CNY | 19.9 | 20.69 | 19.7 | 20.1 | 20.1 | +0.01 (+0.05%) | 9,862,146 |
| 3 Aug 2021 | CNY | 19.63 | 20.66 | 19.46 | 20.09 | 20.09 | +0.54 (+2.76%) | 11,310,222 |
| 2 Aug 2021 | CNY | 19.48 | 19.83 | 19.12 | 19.55 | 19.55 | +0.43 (+2.25%) | 9,265,660 |
| 30 Jul 2021 | CNY | 19.8 | 20.08 | 19.01 | 19.12 | 19.12 | -0.78 (-3.92%) | 6,760,030 |
| 29 Jul 2021 | CNY | 19.16 | 19.91 | 19.13 | 19.9 | 19.9 | +1 (+5.29%) | 6,026,257 |
| 28 Jul 2021 | CNY | 18.72 | 19.24 | 18.3 | 18.9 | 18.9 | -0.1 (-0.53%) | 5,835,920 |
| 27 Jul 2021 | CNY | 19.64 | 20.45 | 18.99 | 19 | 19 | -0.57 (-2.91%) | 8,317,412 |
| 26 Jul 2021 | CNY | 19.64 | 20.04 | 19.11 | 19.57 | 19.57 | -0.35 (-1.76%) | 5,170,925 |
| 23 Jul 2021 | CNY | 20.42 | 20.57 | 19.78 | 19.92 | 19.92 | -0.74 (-3.58%) | 5,254,222 |
| 22 Jul 2021 | CNY | 20.3 | 20.8 | 20.12 | 20.66 | 20.66 | +0.34 (+1.67%) | 7,022,000 |
| 21 Jul 2021 | CNY | 19.6 | 20.6 | 19.5 | 20.32 | 20.32 | +0.66 (+3.36%) | 6,478,538 |
| 20 Jul 2021 | CNY | 19.22 | 19.83 | 19.08 | 19.66 | 19.66 | +0.16 (+0.82%) | 6,343,446 |
| 19 Jul 2021 | CNY | 19.85 | 20.15 | 19.33 | 19.5 | 19.5 | -0.35 (-1.76%) | 7,210,520 |
| 16 Jul 2021 | CNY | 20.68 | 20.88 | 19.8 | 19.85 | 19.85 | -0.86 (-4.15%) | 11,018,376 |
| 15 Jul 2021 | CNY | 22.34 | 22.34 | 20.52 | 20.71 | 20.71 | -1.74 (-7.75%) | 12,447,230 |
| 14 Jul 2021 | CNY | 22.65 | 22.79 | 21.8 | 22.45 | 22.45 | -0.32 (-1.41%) | 12,335,486 |
