| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.75 | 18.87 | 18.2 | 18.57 | 18.57 | -0.11 (-0.59%) | 3,283,475 |
| 24 Aug 2021 | CNY | 18.02 | 19.15 | 17.73 | 18.68 | 18.68 | +0.68 (+3.78%) | 5,450,600 |
| 23 Aug 2021 | CNY | 16.5 | 18.99 | 16.5 | 18 | 18 | +1.52 (+9.22%) | 6,746,828 |
| 20 Aug 2021 | CNY | 17 | 17.1 | 16.13 | 16.48 | 16.48 | -0.52 (-3.06%) | 2,696,800 |
| 19 Aug 2021 | CNY | 17.08 | 17.48 | 16.75 | 17 | 17 | -0.1 (-0.58%) | 2,287,175 |
| 18 Aug 2021 | CNY | 17.4 | 17.56 | 17.02 | 17.1 | 17.1 | -0.51 (-2.90%) | 2,527,333 |
| 17 Aug 2021 | CNY | 18.7 | 18.7 | 17.3 | 17.61 | 17.61 | -0.94 (-5.07%) | 3,487,331 |
| 16 Aug 2021 | CNY | 18.97 | 19.39 | 18.26 | 18.55 | 18.55 | -0.4 (-2.11%) | 4,235,500 |
| 13 Aug 2021 | CNY | 18.41 | 19.35 | 18.28 | 18.95 | 18.95 | +0.55 (+2.99%) | 5,820,716 |
| 12 Aug 2021 | CNY | 17.91 | 18.82 | 17.8 | 18.4 | 18.4 | +0.49 (+2.74%) | 4,405,659 |
| 11 Aug 2021 | CNY | 18 | 18.13 | 17.53 | 17.91 | 17.91 | +0.02 (+0.11%) | 2,871,225 |
| 10 Aug 2021 | CNY | 17.87 | 18.45 | 17.6 | 17.89 | 17.89 | -0.11 (-0.61%) | 3,738,217 |
| 9 Aug 2021 | CNY | 17.8 | 18.49 | 17.75 | 18 | 18 | +0.2 (+1.12%) | 3,246,292 |
| 6 Aug 2021 | CNY | 17.61 | 18.14 | 17.61 | 17.8 | 17.8 | +0.16 (+0.91%) | 2,476,700 |
| 5 Aug 2021 | CNY | 17.2 | 17.7 | 17.2 | 17.64 | 17.64 | +0.27 (+1.55%) | 2,514,400 |
| 4 Aug 2021 | CNY | 17.42 | 17.74 | 17.22 | 17.37 | 17.37 | +0.07 (+0.40%) | 2,885,987 |
| 3 Aug 2021 | CNY | 17.08 | 17.54 | 17.05 | 17.3 | 17.3 | +0.17 (+0.99%) | 3,842,800 |
| 2 Aug 2021 | CNY | 15.98 | 17.3 | 15.76 | 17.13 | 17.13 | +1.13 (+7.06%) | 4,470,625 |
| 30 Jul 2021 | CNY | 15.5 | 16.31 | 15.49 | 16 | 16 | +0.52 (+3.36%) | 3,348,016 |
| 29 Jul 2021 | CNY | 15.06 | 15.77 | 15.03 | 15.48 | 15.48 | +0.47 (+3.13%) | 2,684,720 |
| 28 Jul 2021 | CNY | 16.28 | 16.28 | 14.71 | 15.01 | 15.01 | -1.64 (-9.85%) | 5,098,574 |
| 27 Jul 2021 | CNY | 17.65 | 17.8 | 15.7 | 16.65 | 16.65 | -0.88 (-5.02%) | 6,203,563 |
| 26 Jul 2021 | CNY | 17.62 | 18.15 | 17.02 | 17.53 | 17.53 | +0.07 (+0.40%) | 3,002,900 |
| 23 Jul 2021 | CNY | 17.87 | 18.37 | 17.28 | 17.46 | 17.46 | -0.4 (-2.24%) | 3,496,692 |
| 22 Jul 2021 | CNY | 17.82 | 17.95 | 17.57 | 17.86 | 17.86 | +0.15 (+0.85%) | 1,710,901 |
| 21 Jul 2021 | CNY | 17.4 | 17.98 | 17.34 | 17.71 | 17.71 | +0.41 (+2.37%) | 2,403,400 |
| 20 Jul 2021 | CNY | 17.54 | 17.66 | 17.14 | 17.3 | 17.3 | -0.21 (-1.20%) | 1,887,300 |
| 19 Jul 2021 | CNY | 17.66 | 17.89 | 17.1 | 17.51 | 17.51 | -0.01 (-0.06%) | 1,606,492 |
| 16 Jul 2021 | CNY | 17.26 | 18.1 | 17.15 | 17.52 | 17.52 | +0.35 (+2.04%) | 4,016,545 |
| 15 Jul 2021 | CNY | 17.61 | 17.78 | 17.06 | 17.17 | 17.17 | -0.45 (-2.55%) | 2,407,366 |
