| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.6214 | 20.6929 | 20.0571 | 20.2857 | 20.2857 | -0.336 (-1.63%) | 4,644,683 |
| 24 Aug 2021 | CNY | 20.8857 | 21.1357 | 20.5 | 20.6214 | 20.6214 | -0.214 (-1.03%) | 3,763,858 |
| 23 Aug 2021 | CNY | 20.2714 | 21.1786 | 19.7786 | 20.8357 | 20.8357 | +0.693 (+3.44%) | 6,849,330 |
| 20 Aug 2021 | CNY | 20.65 | 20.6714 | 19.5143 | 20.1429 | 20.1429 | -0.45 (-2.19%) | 6,350,178 |
| 19 Aug 2021 | CNY | 21.0429 | 21.0429 | 20.35 | 20.5929 | 20.5929 | -0.336 (-1.60%) | 4,368,235 |
| 18 Aug 2021 | CNY | 20.8643 | 21.5714 | 20.7 | 20.9286 | 20.9286 | -0.129 (-0.61%) | 4,518,711 |
| 17 Aug 2021 | CNY | 21.1643 | 21.6071 | 20.8214 | 21.0571 | 21.0571 | -0.322 (-1.50%) | 7,026,706 |
| 16 Aug 2021 | CNY | 21.2143 | 21.8071 | 20.6286 | 21.3786 | 21.3786 | +0.286 (+1.35%) | 6,956,069 |
| 13 Aug 2021 | CNY | 20.7857 | 21.4286 | 20.4714 | 21.0929 | 21.0929 | +0.071 (+0.34%) | 6,356,719 |
| 12 Aug 2021 | CNY | 21.0929 | 21.4857 | 20.7429 | 21.0214 | 21.0214 | -0.579 (-2.68%) | 8,845,494 |
| 11 Aug 2021 | CNY | 21.7857 | 23.55 | 21.0714 | 21.6 | 21.6 | +1.029 (+5.00%) | 16,832,310 |
| 10 Aug 2021 | CNY | 21.3429 | 21.3571 | 20.1429 | 20.5714 | 20.5714 | -0.736 (-3.45%) | 10,392,975 |
| 9 Aug 2021 | CNY | 19.7286 | 21.4286 | 19.7286 | 21.3071 | 21.3071 | +1.85 (+9.51%) | 12,975,538 |
| 6 Aug 2021 | CNY | 19 | 19.5786 | 18.9643 | 19.4571 | 19.4571 | +0.386 (+2.02%) | 5,789,959 |
| 5 Aug 2021 | CNY | 18.9214 | 19.5 | 18.8571 | 19.0714 | 19.0714 | 0.0 (0.0%) | 4,483,439 |
| 4 Aug 2021 | CNY | 19.3571 | 19.7857 | 18.9357 | 19.0714 | 19.0714 | -0.314 (-1.62%) | 5,198,610 |
| 3 Aug 2021 | CNY | 19.2357 | 19.9 | 19 | 19.3857 | 19.3857 | +0.207 (+1.08%) | 6,129,576 |
| 2 Aug 2021 | CNY | 19.1571 | 19.7071 | 18.6429 | 19.1786 | 19.1786 | -0.321 (-1.65%) | 8,356,075 |
| 30 Jul 2021 | CNY | 18.4143 | 20.4857 | 17.6429 | 19.5 | 19.5 | +1.071 (+5.81%) | 11,372,527 |
| 29 Jul 2021 | CNY | 18.2714 | 18.8286 | 18.0857 | 18.4286 | 18.4286 | +0.157 (+0.86%) | 6,442,520 |
| 28 Jul 2021 | CNY | 18.8 | 19.1929 | 17.8571 | 18.2714 | 18.2714 | -0.55 (-2.92%) | 7,817,369 |
| 27 Jul 2021 | CNY | 19.4143 | 19.6786 | 18.8214 | 18.8214 | 18.8214 | -0.307 (-1.61%) | 10,538,238 |
| 26 Jul 2021 | CNY | 20.7143 | 21.0571 | 19 | 19.1286 | 19.1286 | -2.143 (-10.07%) | 14,986,718 |
| 23 Jul 2021 | CNY | 22.1429 | 22.7143 | 20.8571 | 21.2714 | 21.2714 | -0.972 (-4.37%) | 13,875,918 |
| 22 Jul 2021 | CNY | 21.4714 | 23.2929 | 21.4714 | 22.2429 | 22.2429 | +0.5 (+2.30%) | 15,975,362 |
| 21 Jul 2021 | CNY | 21.9857 | 22.3643 | 21.3571 | 21.7429 | 21.7429 | -1.207 (-5.26%) | 21,232,125 |
| 20 Jul 2021 | CNY | 23.5714 | 24.95 | 20.6071 | 22.95 | 22.95 | -2.114 (-8.44%) | 25,987,022 |
| 19 Jul 2021 | CNY | 29.1429 | 29.2857 | 25.0643 | 25.0643 | 25.0643 | -6.264 (-20.00%) | 15,111,219 |
| 16 Jul 2021 | CNY | 30.6357 | 31.9143 | 30.4286 | 31.3286 | 31.3286 | +0.593 (+1.93%) | 3,587,921 |
| 15 Jul 2021 | CNY | 30.6429 | 31.0714 | 29.8571 | 30.7357 | 30.7357 | +0.029 (+0.09%) | 2,631,377 |
