| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 19.38 | 20.3 | 18.9467 | 19.5533 | 19.5533 | +0.247 (+1.28%) | 14,435,976 |
| 23 Aug 2021 | CNY | 18.1333 | 19.8 | 18.1333 | 19.3067 | 19.3067 | +1.28 (+7.10%) | 15,164,517 |
| 20 Aug 2021 | CNY | 17.98 | 18.3867 | 17.3333 | 18.0267 | 18.0267 | +0.087 (+0.48%) | 10,288,383 |
| 19 Aug 2021 | CNY | 18.7333 | 18.7933 | 17.5533 | 17.94 | 17.94 | -0.833 (-4.44%) | 14,093,919 |
| 18 Aug 2021 | CNY | 19.3267 | 19.9133 | 18.5733 | 18.7733 | 18.7733 | -0.647 (-3.33%) | 14,226,963 |
| 17 Aug 2021 | CNY | 20.6867 | 21.3267 | 19.1867 | 19.42 | 19.42 | -2.087 (-9.70%) | 19,927,066 |
| 16 Aug 2021 | CNY | 22.66 | 23.5733 | 20.6667 | 21.5067 | 21.5067 | -0.427 (-1.94%) | 21,983,896 |
| 13 Aug 2021 | CNY | 22 | 23.52 | 21.3333 | 21.9333 | 21.9333 | -0.3 (-1.35%) | 26,268,892 |
| 12 Aug 2021 | CNY | 20.2667 | 22.3333 | 19.68 | 22.2333 | 22.2333 | +1.46 (+7.03%) | 26,425,488 |
| 11 Aug 2021 | CNY | 19.42 | 20.8 | 19.18 | 20.7733 | 20.7733 | +1.807 (+9.53%) | 25,016,326 |
| 10 Aug 2021 | CNY | 19.1067 | 19.7 | 18.3467 | 18.9667 | 18.9667 | -0.147 (-0.77%) | 21,924,636 |
| 9 Aug 2021 | CNY | 18.06 | 19.92 | 17.88 | 19.1133 | 19.1133 | +0.94 (+5.17%) | 28,214,572 |
| 6 Aug 2021 | CNY | 16.9333 | 18.64 | 16.9333 | 18.1733 | 18.1733 | +0.747 (+4.28%) | 22,620,109 |
| 5 Aug 2021 | CNY | 17.9933 | 18.0667 | 17.2 | 17.4267 | 17.4267 | -1.207 (-6.48%) | 17,501,461 |
| 4 Aug 2021 | CNY | 16.46 | 19.32 | 16.2733 | 18.6333 | 18.6333 | +2.127 (+12.88%) | 28,122,232 |
| 3 Aug 2021 | CNY | 17.8733 | 18 | 16.08 | 16.5067 | 16.5067 | -1.007 (-5.75%) | 16,639,095 |
| 2 Aug 2021 | CNY | 18.1533 | 18.7333 | 16.9467 | 17.5133 | 17.5133 | -0.367 (-2.05%) | 19,514,893 |
| 30 Jul 2021 | CNY | 18.68 | 19.0667 | 17.5333 | 17.88 | 17.88 | -1.44 (-7.45%) | 16,542,898 |
| 29 Jul 2021 | CNY | 18.5667 | 19.5333 | 18.36 | 19.32 | 19.32 | +1.687 (+9.57%) | 18,460,024 |
| 28 Jul 2021 | CNY | 18.5733 | 18.84 | 17 | 17.6333 | 17.6333 | -1.32 (-6.96%) | 19,097,311 |
| 27 Jul 2021 | CNY | 20.4667 | 21.0333 | 18.7733 | 18.9533 | 18.9533 | -1.22 (-6.05%) | 18,057,126 |
| 26 Jul 2021 | CNY | 21.1667 | 21.7133 | 18.72 | 20.1733 | 20.1733 | -1.173 (-5.50%) | 19,546,636 |
| 23 Jul 2021 | CNY | 21.58 | 22.44 | 20.7133 | 21.3467 | 21.3467 | -1.887 (-8.12%) | 19,862,526 |
| 22 Jul 2021 | CNY | 23.7267 | 25.3333 | 22.3 | 23.2333 | 23.2333 | +0.08 (+0.35%) | 26,459,274 |
| 21 Jul 2021 | CNY | 21.9067 | 23.7 | 21.0667 | 23.1533 | 23.1533 | +1.587 (+7.36%) | 26,652,027 |
| 20 Jul 2021 | CNY | 20.5933 | 22 | 19.6667 | 21.5667 | 21.5667 | -0.233 (-1.07%) | 22,157,616 |
| 19 Jul 2021 | CNY | 21.5333 | 22.7333 | 20.8333 | 21.8 | 21.8 | +0.2 (+0.93%) | 25,576,797 |
| 16 Jul 2021 | CNY | 21.5267 | 23.2133 | 20.86 | 21.6 | 21.6 | +0.107 (+0.50%) | 30,212,256 |
| 15 Jul 2021 | CNY | 21.12 | 22.1867 | 20.7 | 21.4933 | 21.4933 | +0.16 (+0.75%) | 26,326,956 |
| 14 Jul 2021 | CNY | 22.6667 | 23.06 | 21.1333 | 21.3333 | 21.3333 | -1.8 (-7.78%) | 31,166,079 |
