| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 16.73 | 16.96 | 16.41 | 16.46 | 16.46 | -0.37 (-2.20%) | 5,348,192 |
| 24 Aug 2021 | CNY | 17.05 | 17.25 | 16.54 | 16.83 | 16.83 | -0.51 (-2.94%) | 8,264,030 |
| 23 Aug 2021 | CNY | 16.99 | 17.43 | 16.69 | 17.34 | 17.34 | +0.48 (+2.85%) | 8,467,302 |
| 20 Aug 2021 | CNY | 16.85 | 17.48 | 16.54 | 16.86 | 16.86 | -0.2 (-1.17%) | 8,741,521 |
| 19 Aug 2021 | CNY | 16.14 | 17.16 | 16.01 | 17.06 | 17.06 | +0.83 (+5.11%) | 10,399,956 |
| 18 Aug 2021 | CNY | 15.8 | 16.27 | 15.6 | 16.23 | 16.23 | +0.39 (+2.46%) | 4,929,560 |
| 17 Aug 2021 | CNY | 16.99 | 17.18 | 15.82 | 15.84 | 15.84 | -1.2 (-7.04%) | 8,728,280 |
| 16 Aug 2021 | CNY | 17.18 | 17.35 | 16.48 | 17.04 | 17.04 | -0.14 (-0.81%) | 6,978,065 |
| 13 Aug 2021 | CNY | 17.52 | 18.28 | 17.09 | 17.18 | 17.18 | -0.52 (-2.94%) | 10,454,451 |
| 12 Aug 2021 | CNY | 16.96 | 18.3 | 16.85 | 17.7 | 17.7 | +0.54 (+3.15%) | 13,305,757 |
| 11 Aug 2021 | CNY | 17.09 | 17.64 | 16.44 | 17.16 | 17.16 | +0.4 (+2.39%) | 13,865,616 |
| 10 Aug 2021 | CNY | 16.14 | 16.84 | 15.91 | 16.76 | 16.76 | +0.64 (+3.97%) | 9,392,664 |
| 9 Aug 2021 | CNY | 16.44 | 16.79 | 16.05 | 16.12 | 16.12 | -0.53 (-3.18%) | 6,517,449 |
| 6 Aug 2021 | CNY | 16.85 | 16.98 | 16.22 | 16.65 | 16.65 | -0.41 (-2.40%) | 9,186,607 |
| 5 Aug 2021 | CNY | 16.83 | 17.69 | 16.32 | 17.06 | 17.06 | +0.25 (+1.49%) | 14,189,987 |
| 4 Aug 2021 | CNY | 16.16 | 16.87 | 16.16 | 16.81 | 16.81 | +0.64 (+3.96%) | 10,116,615 |
| 3 Aug 2021 | CNY | 16.73 | 16.96 | 16.07 | 16.17 | 16.17 | -0.48 (-2.88%) | 9,183,810 |
| 2 Aug 2021 | CNY | 16.28 | 16.88 | 16.02 | 16.65 | 16.65 | +0.38 (+2.34%) | 11,533,975 |
| 30 Jul 2021 | CNY | 15.31 | 16.48 | 15.1 | 16.27 | 16.27 | +1.26 (+8.39%) | 12,515,000 |
| 29 Jul 2021 | CNY | 15.24 | 15.63 | 15 | 15.01 | 15.01 | +0.03 (+0.20%) | 7,865,763 |
| 28 Jul 2021 | CNY | 16.26 | 16.68 | 13 | 14.98 | 14.98 | -1.27 (-7.82%) | 10,362,472 |
| 27 Jul 2021 | CNY | 15.86 | 17.1 | 15.6 | 16.25 | 16.25 | +0.24 (+1.50%) | 12,815,176 |
| 26 Jul 2021 | CNY | 16.43 | 17.18 | 15.95 | 16.01 | 16.01 | -0.56 (-3.38%) | 10,635,880 |
| 23 Jul 2021 | CNY | 16.12 | 16.86 | 15.78 | 16.57 | 16.57 | +0.29 (+1.78%) | 12,468,540 |
| 22 Jul 2021 | CNY | 16.47 | 16.55 | 15.9 | 16.28 | 16.28 | +0.2 (+1.24%) | 8,132,985 |
| 21 Jul 2021 | CNY | 16.55 | 16.57 | 15.6 | 16.08 | 16.08 | -0.31 (-1.89%) | 8,485,804 |
| 20 Jul 2021 | CNY | 15.7 | 16.49 | 15.51 | 16.39 | 16.39 | +0.34 (+2.12%) | 11,498,437 |
| 19 Jul 2021 | CNY | 14.3 | 16.98 | 14.05 | 16.05 | 16.05 | +1.77 (+12.39%) | 15,287,897 |
| 16 Jul 2021 | CNY | 14.11 | 14.75 | 13.93 | 14.28 | 14.28 | -0.02 (-0.14%) | 6,285,720 |
| 15 Jul 2021 | CNY | 15.6 | 15.9 | 13.88 | 14.3 | 14.3 | -1.69 (-10.57%) | 12,450,718 |
