| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 24.45 | 25.09 | 24.09 | 25.01 | 25.01 | +0.58 (+2.37%) | 4,071,486 |
| 24 Aug 2021 | CNY | 25.23 | 25.25 | 24.06 | 24.43 | 24.43 | -1.37 (-5.31%) | 6,467,300 |
| 23 Aug 2021 | CNY | 24.45 | 26.04 | 24.45 | 25.8 | 25.8 | +1.3 (+5.31%) | 5,714,886 |
| 20 Aug 2021 | CNY | 24.5 | 25.25 | 23.65 | 24.5 | 24.5 | -0.74 (-2.93%) | 6,031,200 |
| 19 Aug 2021 | CNY | 24.25 | 27.41 | 24.25 | 25.24 | 25.24 | +0.61 (+2.48%) | 9,622,737 |
| 18 Aug 2021 | CNY | 24.38 | 25.7 | 23.74 | 24.63 | 24.63 | +0.59 (+2.45%) | 5,844,144 |
| 17 Aug 2021 | CNY | 24.51 | 24.9 | 23.5 | 24.04 | 24.04 | -0.22 (-0.91%) | 5,392,200 |
| 16 Aug 2021 | CNY | 25.75 | 25.9 | 23.79 | 24.26 | 24.26 | -0.98 (-3.88%) | 5,409,037 |
| 13 Aug 2021 | CNY | 26.55 | 26.71 | 24.92 | 25.24 | 25.24 | -1.32 (-4.97%) | 4,939,800 |
| 12 Aug 2021 | CNY | 27.08 | 27.19 | 26 | 26.56 | 26.56 | -0.29 (-1.08%) | 4,593,560 |
| 11 Aug 2021 | CNY | 27.84 | 27.87 | 26.68 | 26.85 | 26.85 | -0.74 (-2.68%) | 4,859,007 |
| 10 Aug 2021 | CNY | 27.06 | 28.18 | 26.89 | 27.59 | 27.59 | +0.53 (+1.96%) | 5,299,286 |
| 9 Aug 2021 | CNY | 26.42 | 28.29 | 26.2 | 27.06 | 27.06 | +0.77 (+2.93%) | 5,206,600 |
| 6 Aug 2021 | CNY | 25.83 | 26.7 | 25.82 | 26.29 | 26.29 | +0.16 (+0.61%) | 6,406,000 |
| 5 Aug 2021 | CNY | 24.83 | 26.25 | 24.69 | 26.13 | 26.13 | +1.19 (+4.77%) | 8,120,826 |
| 4 Aug 2021 | CNY | 22.96 | 25.25 | 22.96 | 24.94 | 24.94 | +1.61 (+6.90%) | 8,114,182 |
| 3 Aug 2021 | CNY | 22.4 | 23.75 | 22 | 23.33 | 23.33 | +0.9 (+4.01%) | 7,685,186 |
| 2 Aug 2021 | CNY | 20.66 | 22.9 | 20.64 | 22.43 | 22.43 | +1.67 (+8.04%) | 7,788,800 |
| 30 Jul 2021 | CNY | 19.95 | 20.96 | 19.95 | 20.76 | 20.76 | +0.53 (+2.62%) | 3,034,700 |
| 29 Jul 2021 | CNY | 20.2 | 20.47 | 19.95 | 20.23 | 20.23 | +0.2 (+1.00%) | 2,563,400 |
| 28 Jul 2021 | CNY | 20.8 | 20.98 | 19.45 | 20.03 | 20.03 | -1.05 (-4.98%) | 3,835,500 |
| 27 Jul 2021 | CNY | 22.11 | 22.46 | 20.98 | 21.08 | 21.08 | -1.32 (-5.89%) | 5,729,900 |
| 26 Jul 2021 | CNY | 21.92 | 23.1 | 21.78 | 22.4 | 22.4 | +0.47 (+2.14%) | 6,569,123 |
| 23 Jul 2021 | CNY | 21.04 | 22.28 | 20.81 | 21.93 | 21.93 | +0.98 (+4.68%) | 4,889,108 |
| 22 Jul 2021 | CNY | 21.59 | 21.64 | 20.89 | 20.95 | 20.95 | -0.59 (-2.74%) | 3,106,600 |
| 21 Jul 2021 | CNY | 21.41 | 22.19 | 21.26 | 21.54 | 21.54 | +0.05 (+0.23%) | 3,403,200 |
| 20 Jul 2021 | CNY | 20.7 | 22.16 | 20.09 | 21.49 | 21.49 | +0.74 (+3.57%) | 4,007,601 |
| 19 Jul 2021 | CNY | 21.34 | 21.5 | 20.74 | 20.75 | 20.75 | -0.59 (-2.76%) | 2,173,400 |
| 16 Jul 2021 | CNY | 20.81 | 22.3 | 20.52 | 21.34 | 21.34 | +0.44 (+2.11%) | 3,504,700 |
| 15 Jul 2021 | CNY | 21 | 21.36 | 20.43 | 20.9 | 20.9 | -0.26 (-1.23%) | 2,948,000 |
