| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 19.28 | 19.68 | 18.95 | 19.02 | 19.02 | -0.61 (-3.11%) | 20,748,362 |
| 24 Aug 2021 | CNY | 19.76 | 20.3 | 19.55 | 19.63 | 19.63 | -0.13 (-0.66%) | 26,035,350 |
| 23 Aug 2021 | CNY | 18.58 | 19.8 | 18.28 | 19.76 | 19.76 | +0.5 (+2.60%) | 26,535,122 |
| 20 Aug 2021 | CNY | 19.08 | 19.56 | 18.85 | 19.26 | 19.26 | -0.12 (-0.62%) | 16,116,222 |
| 19 Aug 2021 | CNY | 19.13 | 19.99 | 19.11 | 19.38 | 19.38 | +0.05 (+0.26%) | 20,598,550 |
| 18 Aug 2021 | CNY | 18.77 | 19.76 | 18.56 | 19.33 | 19.33 | +0.37 (+1.95%) | 25,056,479 |
| 17 Aug 2021 | CNY | 20.42 | 20.44 | 18.88 | 18.96 | 18.96 | -0.95 (-4.77%) | 28,852,172 |
| 16 Aug 2021 | CNY | 19.89 | 20.23 | 19.79 | 19.91 | 19.91 | -0.13 (-0.65%) | 14,628,062 |
| 13 Aug 2021 | CNY | 20.5 | 20.59 | 19.93 | 20.04 | 20.04 | -0.81 (-3.88%) | 25,312,656 |
| 12 Aug 2021 | CNY | 21.1 | 21.99 | 20.76 | 20.85 | 20.85 | +0.27 (+1.31%) | 30,790,640 |
| 11 Aug 2021 | CNY | 21.15 | 21.26 | 20.54 | 20.58 | 20.58 | -0.47 (-2.23%) | 19,942,627 |
| 10 Aug 2021 | CNY | 21.6 | 21.8 | 20.8 | 21.05 | 21.05 | -0.25 (-1.17%) | 24,709,653 |
| 9 Aug 2021 | CNY | 21.53 | 21.81 | 20.45 | 21.3 | 21.3 | -0.9 (-4.05%) | 36,585,191 |
| 6 Aug 2021 | CNY | 22.38 | 22.95 | 21.69 | 22.2 | 22.2 | +0.14 (+0.63%) | 29,061,503 |
| 5 Aug 2021 | CNY | 22.7 | 22.85 | 21.24 | 22.06 | 22.06 | -0.9 (-3.92%) | 35,143,385 |
| 4 Aug 2021 | CNY | 22.05 | 23.16 | 21.75 | 22.96 | 22.96 | +0.46 (+2.04%) | 31,158,328 |
| 3 Aug 2021 | CNY | 22.38 | 23.56 | 22.3 | 22.5 | 22.5 | -0.15 (-0.66%) | 33,359,322 |
| 2 Aug 2021 | CNY | 22.73 | 22.73 | 22 | 22.65 | 22.65 | -0.43 (-1.86%) | 30,498,494 |
| 30 Jul 2021 | CNY | 22.22 | 23.56 | 21.8 | 23.08 | 23.08 | +1.38 (+6.36%) | 44,715,706 |
| 29 Jul 2021 | CNY | 21.3 | 22.24 | 21.18 | 21.7 | 21.7 | +0.89 (+4.28%) | 28,382,983 |
| 28 Jul 2021 | CNY | 22.3 | 22.5 | 20.2 | 20.81 | 20.81 | -1.82 (-8.04%) | 29,409,329 |
| 27 Jul 2021 | CNY | 22.5 | 23.4 | 21.86 | 22.63 | 22.63 | +0.51 (+2.31%) | 38,438,415 |
| 26 Jul 2021 | CNY | 22.75 | 23.16 | 21.55 | 22.12 | 22.12 | -0.52 (-2.30%) | 30,298,629 |
| 23 Jul 2021 | CNY | 23.81 | 24.16 | 22.54 | 22.64 | 22.64 | -1.16 (-4.87%) | 38,017,893 |
| 22 Jul 2021 | CNY | 24.51 | 24.8 | 23.63 | 23.8 | 23.8 | -0.57 (-2.34%) | 32,520,547 |
| 21 Jul 2021 | CNY | 23.85 | 24.64 | 23.64 | 24.37 | 24.37 | +0.64 (+2.70%) | 34,480,096 |
| 20 Jul 2021 | CNY | 23.5 | 23.91 | 23.1 | 23.73 | 23.73 | +0.13 (+0.55%) | 28,356,248 |
| 19 Jul 2021 | CNY | 24.6 | 24.97 | 23.36 | 23.6 | 23.6 | -1.85 (-7.27%) | 44,301,726 |
| 16 Jul 2021 | CNY | 26.08 | 27.15 | 25.45 | 25.45 | 25.45 | -0.7 (-2.68%) | 43,842,107 |
| 15 Jul 2021 | CNY | 27.02 | 27.66 | 25.9 | 26.15 | 26.15 | -1.45 (-5.25%) | 41,241,898 |
| 15 Jul 2021 |
|
|||||||
