| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 19.36 | 19.45 | 18.85 | 19.1 | 19.1 | -0.29 (-1.50%) | 4,157,880 |
| 23 Aug 2021 | CNY | 19.14 | 19.5 | 18.8 | 19.39 | 19.39 | +0.26 (+1.36%) | 5,846,300 |
| 20 Aug 2021 | CNY | 19.07 | 19.4 | 18.68 | 19.13 | 19.13 | +0.03 (+0.16%) | 5,078,670 |
| 19 Aug 2021 | CNY | 19.13 | 19.65 | 18.86 | 19.1 | 19.1 | +0.1 (+0.53%) | 6,228,500 |
| 18 Aug 2021 | CNY | 17.79 | 19.2 | 17.64 | 19 | 19 | +1.34 (+7.59%) | 5,784,034 |
| 17 Aug 2021 | CNY | 18.5 | 18.5 | 17.5 | 17.66 | 17.66 | -0.71 (-3.86%) | 2,578,070 |
| 16 Aug 2021 | CNY | 18.09 | 18.63 | 18.08 | 18.37 | 18.37 | +0.12 (+0.66%) | 1,938,204 |
| 13 Aug 2021 | CNY | 19.08 | 19.08 | 18.14 | 18.25 | 18.25 | -0.89 (-4.65%) | 4,251,157 |
| 12 Aug 2021 | CNY | 18.38 | 19.29 | 18.33 | 19.14 | 19.14 | +0.61 (+3.29%) | 4,829,545 |
| 11 Aug 2021 | CNY | 18.6 | 18.93 | 18.43 | 18.53 | 18.53 | -0.32 (-1.70%) | 2,421,105 |
| 10 Aug 2021 | CNY | 18.35 | 19 | 18.14 | 18.85 | 18.85 | +0.5 (+2.72%) | 2,727,954 |
| 9 Aug 2021 | CNY | 18.5 | 18.55 | 18.05 | 18.35 | 18.35 | -0.08 (-0.43%) | 1,840,380 |
| 6 Aug 2021 | CNY | 18.8 | 19.19 | 18 | 18.43 | 18.43 | -0.44 (-2.33%) | 4,113,184 |
| 5 Aug 2021 | CNY | 18.38 | 19.06 | 18.04 | 18.87 | 18.87 | +0.51 (+2.78%) | 5,715,573 |
| 4 Aug 2021 | CNY | 18.26 | 18.76 | 18.03 | 18.36 | 18.36 | +0.39 (+2.17%) | 3,410,875 |
| 3 Aug 2021 | CNY | 18.42 | 18.68 | 17.9 | 17.97 | 17.97 | -0.45 (-2.44%) | 3,557,130 |
| 2 Aug 2021 | CNY | 17.12 | 18.68 | 17.05 | 18.42 | 18.42 | +1.22 (+7.09%) | 5,755,427 |
| 30 Jul 2021 | CNY | 17.1 | 17.33 | 16.89 | 17.2 | 17.2 | -0.01 (-0.06%) | 3,140,740 |
| 29 Jul 2021 | CNY | 17.02 | 17.36 | 17.01 | 17.21 | 17.21 | +0.18 (+1.06%) | 2,063,129 |
| 28 Jul 2021 | CNY | 17.79 | 17.86 | 16.9 | 17.03 | 17.03 | -0.63 (-3.57%) | 3,015,469 |
| 27 Jul 2021 | CNY | 17.55 | 18.05 | 17.3 | 17.66 | 17.66 | -0.02 (-0.11%) | 3,420,110 |
| 26 Jul 2021 | CNY | 17.9 | 18.19 | 17.41 | 17.68 | 17.68 | -0.42 (-2.32%) | 4,235,015 |
| 23 Jul 2021 | CNY | 17.33 | 18.28 | 17.07 | 18.1 | 18.1 | +0.73 (+4.20%) | 5,795,790 |
| 22 Jul 2021 | CNY | 17.07 | 17.58 | 16.96 | 17.37 | 17.37 | +0.31 (+1.82%) | 3,412,250 |
| 21 Jul 2021 | CNY | 16.85 | 17.27 | 16.8 | 17.06 | 17.06 | +0.26 (+1.55%) | 2,695,139 |
| 20 Jul 2021 | CNY | 16.88 | 17.01 | 16.55 | 16.8 | 16.8 | -0.23 (-1.35%) | 2,386,890 |
| 19 Jul 2021 | CNY | 16.92 | 17.08 | 16.7 | 17.03 | 17.03 | +0.03 (+0.18%) | 2,288,180 |
| 16 Jul 2021 | CNY | 17.15 | 17.33 | 16.91 | 17 | 17 | -0.18 (-1.05%) | 2,796,355 |
| 15 Jul 2021 | CNY | 16.99 | 17.29 | 16.68 | 17.18 | 17.18 | +0.11 (+0.64%) | 4,163,970 |
| 14 Jul 2021 | CNY | 17.81 | 17.83 | 17.05 | 17.07 | 17.07 | -0.76 (-4.26%) | 6,202,680 |
