| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 21.75 | 22.39 | 21.39 | 21.95 | 21.95 | +0.26 (+1.20%) | 3,619,227 |
| 23 Aug 2021 | CNY | 21.41 | 21.87 | 21.22 | 21.69 | 21.69 | +0.29 (+1.36%) | 3,014,209 |
| 20 Aug 2021 | CNY | 21.98 | 22.08 | 21.3 | 21.4 | 21.4 | -0.7 (-3.17%) | 3,328,431 |
| 19 Aug 2021 | CNY | 20.6 | 22.5 | 20.58 | 22.1 | 22.1 | +1.28 (+6.15%) | 5,947,296 |
| 18 Aug 2021 | CNY | 21.49 | 21.55 | 20.64 | 20.82 | 20.82 | -0.41 (-1.93%) | 3,971,949 |
| 17 Aug 2021 | CNY | 22.57 | 22.72 | 21.19 | 21.23 | 21.23 | -1.49 (-6.56%) | 7,117,233 |
| 16 Aug 2021 | CNY | 22.7 | 23.95 | 22.33 | 22.72 | 22.72 | -0.3 (-1.30%) | 8,934,409 |
| 13 Aug 2021 | CNY | 21 | 24.98 | 20.7 | 23.02 | 23.02 | +1.8 (+8.48%) | 13,255,236 |
| 12 Aug 2021 | CNY | 21.31 | 21.74 | 20.92 | 21.22 | 21.22 | +0.01 (+0.05%) | 3,011,914 |
| 11 Aug 2021 | CNY | 20.89 | 21.33 | 20.5 | 21.21 | 21.21 | +0.29 (+1.39%) | 3,958,931 |
| 10 Aug 2021 | CNY | 21.63 | 21.81 | 20.64 | 20.92 | 20.92 | -0.61 (-2.83%) | 6,077,717 |
| 9 Aug 2021 | CNY | 22.27 | 22.54 | 21.45 | 21.53 | 21.53 | -0.85 (-3.80%) | 4,995,455 |
| 6 Aug 2021 | CNY | 22.71 | 22.71 | 21.93 | 22.38 | 22.38 | -0.33 (-1.45%) | 3,959,469 |
| 5 Aug 2021 | CNY | 22.66 | 23.5 | 22.5 | 22.71 | 22.71 | -0.11 (-0.48%) | 4,407,606 |
| 4 Aug 2021 | CNY | 22.4 | 22.97 | 22.02 | 22.82 | 22.82 | +0.39 (+1.74%) | 4,343,701 |
| 3 Aug 2021 | CNY | 23.27 | 23.98 | 22.2 | 22.43 | 22.43 | -0.45 (-1.97%) | 7,375,226 |
| 2 Aug 2021 | CNY | 21.6 | 23 | 21.26 | 22.88 | 22.88 | +1.25 (+5.78%) | 7,205,913 |
| 30 Jul 2021 | CNY | 21.4 | 22.26 | 21.4 | 21.63 | 21.63 | -0.17 (-0.78%) | 4,579,336 |
| 29 Jul 2021 | CNY | 21.28 | 22.36 | 21.28 | 21.8 | 21.8 | +0.7 (+3.32%) | 4,689,988 |
| 28 Jul 2021 | CNY | 20.49 | 21.22 | 19.45 | 21.1 | 21.1 | +0.19 (+0.91%) | 4,980,809 |
| 27 Jul 2021 | CNY | 21.7 | 22.25 | 20.91 | 20.91 | 20.91 | -0.79 (-3.64%) | 5,133,208 |
| 26 Jul 2021 | CNY | 22.11 | 22.58 | 20.88 | 21.7 | 21.7 | -0.66 (-2.95%) | 5,861,326 |
| 23 Jul 2021 | CNY | 23.18 | 23.53 | 22.11 | 22.36 | 22.36 | -0.82 (-3.54%) | 5,785,809 |
| 22 Jul 2021 | CNY | 22.79 | 23.54 | 22.55 | 23.18 | 23.18 | +0.44 (+1.93%) | 7,705,779 |
| 21 Jul 2021 | CNY | 22.08 | 23.18 | 22.02 | 22.74 | 22.74 | +0.52 (+2.34%) | 7,641,161 |
| 20 Jul 2021 | CNY | 22.41 | 22.46 | 21.83 | 22.22 | 22.22 | -0.38 (-1.68%) | 6,985,990 |
| 19 Jul 2021 | CNY | 19.72 | 23.26 | 19.2 | 22.6 | 22.6 | +2.82 (+14.26%) | 12,833,720 |
| 16 Jul 2021 | CNY | 20.78 | 21.05 | 19.75 | 19.78 | 19.78 | -1.24 (-5.90%) | 7,667,164 |
| 15 Jul 2021 | CNY | 20.83 | 21.69 | 20.29 | 21.02 | 21.02 | -0.68 (-3.13%) | 8,293,280 |
| 14 Jul 2021 | CNY | 20.81 | 22 | 20.39 | 21.7 | 21.7 | +0.75 (+3.58%) | 7,012,812 |
