| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 15.63 | 15.97 | 15.28 | 15.82 | 15.82 | +0.31 (+2.00%) | 11,308,200 |
| 17 Aug 2021 | CNY | 16.01 | 16.28 | 15.5 | 15.51 | 15.51 | -0.51 (-3.18%) | 11,372,900 |
| 16 Aug 2021 | CNY | 16.51 | 16.68 | 15.97 | 16.02 | 16.02 | -0.21 (-1.29%) | 9,491,400 |
| 13 Aug 2021 | CNY | 16.75 | 16.98 | 16.2 | 16.23 | 16.23 | -0.73 (-4.30%) | 14,704,460 |
| 12 Aug 2021 | CNY | 17 | 17.57 | 16.88 | 16.96 | 16.96 | +0.23 (+1.37%) | 15,054,100 |
| 11 Aug 2021 | CNY | 17.31 | 17.39 | 16.7 | 16.73 | 16.73 | -0.31 (-1.82%) | 10,020,100 |
| 10 Aug 2021 | CNY | 17.05 | 17.43 | 16.75 | 17.04 | 17.04 | -0.16 (-0.93%) | 11,404,900 |
| 9 Aug 2021 | CNY | 16.93 | 17.36 | 16.75 | 17.2 | 17.2 | +0.24 (+1.42%) | 9,570,900 |
| 6 Aug 2021 | CNY | 17.35 | 17.45 | 16.69 | 16.96 | 16.96 | -0.15 (-0.88%) | 10,128,300 |
| 5 Aug 2021 | CNY | 17.99 | 18.15 | 16.91 | 17.11 | 17.11 | -1.14 (-6.25%) | 16,755,500 |
| 4 Aug 2021 | CNY | 18.24 | 18.26 | 17.5 | 18.25 | 18.25 | -0.5 (-2.67%) | 18,965,011 |
| 3 Aug 2021 | CNY | 18.17 | 19.27 | 17.73 | 18.75 | 18.75 | +0.57 (+3.14%) | 24,447,237 |
| 2 Aug 2021 | CNY | 17.79 | 18.7 | 17.35 | 18.18 | 18.18 | +0.45 (+2.54%) | 15,441,160 |
| 30 Jul 2021 | CNY | 17.77 | 18.87 | 17.55 | 17.73 | 17.73 | -0.15 (-0.84%) | 18,865,001 |
| 29 Jul 2021 | CNY | 17.83 | 18.12 | 17.55 | 17.88 | 17.88 | +0.34 (+1.94%) | 15,885,260 |
| 28 Jul 2021 | CNY | 17.7 | 18.19 | 16.2 | 17.54 | 17.54 | -0.45 (-2.50%) | 16,427,823 |
| 27 Jul 2021 | CNY | 19.43 | 19.5 | 17.82 | 17.99 | 17.99 | -0.61 (-3.28%) | 17,120,100 |
| 26 Jul 2021 | CNY | 19.11 | 19.78 | 18.2 | 18.6 | 18.6 | -0.95 (-4.86%) | 19,728,676 |
| 23 Jul 2021 | CNY | 20.86 | 20.86 | 19.42 | 19.55 | 19.55 | -1.48 (-7.04%) | 24,148,453 |
| 22 Jul 2021 | CNY | 20.22 | 21.28 | 19.38 | 21.03 | 21.03 | +0.95 (+4.73%) | 32,289,744 |
| 21 Jul 2021 | CNY | 19.96 | 20.38 | 19.5 | 20.08 | 20.08 | +0.38 (+1.93%) | 25,180,452 |
| 20 Jul 2021 | CNY | 21.1 | 21.11 | 19.13 | 19.7 | 19.7 | -1.79 (-8.33%) | 29,428,509 |
| 19 Jul 2021 | CNY | 20.63 | 21.63 | 20.53 | 21.49 | 21.49 | +0.89 (+4.32%) | 26,587,106 |
| 16 Jul 2021 | CNY | 21.8 | 21.8 | 20.48 | 20.6 | 20.6 | -0.83 (-3.87%) | 23,269,506 |
| 15 Jul 2021 | CNY | 20.91 | 21.84 | 20.52 | 21.43 | 21.43 | -0.02 (-0.09%) | 24,185,592 |
| 14 Jul 2021 | CNY | 21.31 | 22.98 | 20.01 | 21.45 | 21.45 | -2.85 (-11.73%) | 39,509,083 |
| 13 Jul 2021 | CNY | 24.27 | 27.41 | 23.87 | 24.3 | 24.3 | -0.26 (-1.06%) | 46,411,385 |
| 12 Jul 2021 | CNY | 24.34 | 25.68 | 23.01 | 24.56 | 24.56 | +0.22 (+0.90%) | 36,315,750 |
| 9 Jul 2021 | CNY | 23.51 | 26 | 23.5 | 24.34 | 24.34 | +0.25 (+1.04%) | 33,221,295 |
| 8 Jul 2021 | CNY | 25.98 | 27.41 | 23.7 | 24.09 | 24.09 | -3.34 (-12.18%) | 44,443,407 |
