| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 16.28 | 18.2 | 15.88 | 17.25 | 17.25 | +1 (+6.15%) | 36,437,760 |
| 16 Aug 2021 | CNY | 16.3 | 16.63 | 16.23 | 16.25 | 16.25 | -0.01 (-0.06%) | 7,422,200 |
| 13 Aug 2021 | CNY | 16.39 | 16.54 | 16.01 | 16.26 | 16.26 | -0.12 (-0.73%) | 6,646,665 |
| 12 Aug 2021 | CNY | 16.6 | 16.63 | 15.98 | 16.38 | 16.38 | -0.25 (-1.50%) | 12,777,171 |
| 11 Aug 2021 | CNY | 16.75 | 16.9 | 16.56 | 16.63 | 16.63 | -0.12 (-0.72%) | 7,650,860 |
| 10 Aug 2021 | CNY | 17.25 | 17.32 | 16.64 | 16.75 | 16.75 | -0.49 (-2.84%) | 12,527,122 |
| 9 Aug 2021 | CNY | 16.62 | 17.81 | 16.61 | 17.24 | 17.24 | +0.3 (+1.77%) | 12,735,872 |
| 6 Aug 2021 | CNY | 17.32 | 17.57 | 16.8 | 16.94 | 16.94 | -0.3 (-1.74%) | 12,285,741 |
| 5 Aug 2021 | CNY | 16.6 | 17.68 | 16.41 | 17.24 | 17.24 | +0.56 (+3.36%) | 18,223,052 |
| 4 Aug 2021 | CNY | 16.54 | 16.87 | 16.25 | 16.68 | 16.68 | +0.09 (+0.54%) | 14,103,814 |
| 3 Aug 2021 | CNY | 15.85 | 16.86 | 15.8 | 16.59 | 16.59 | +0.5 (+3.11%) | 19,080,683 |
| 2 Aug 2021 | CNY | 15.18 | 16.36 | 14.93 | 16.09 | 16.09 | +0.74 (+4.82%) | 19,006,631 |
| 30 Jul 2021 | CNY | 15.4 | 15.49 | 15.03 | 15.35 | 15.35 | -0.06 (-0.39%) | 8,568,595 |
| 29 Jul 2021 | CNY | 14.87 | 15.71 | 14.86 | 15.41 | 15.41 | +0.73 (+4.97%) | 16,856,555 |
| 28 Jul 2021 | CNY | 14.31 | 14.9 | 13.92 | 14.68 | 14.68 | +0.37 (+2.59%) | 16,821,637 |
| 27 Jul 2021 | CNY | 14.94 | 15.24 | 14.16 | 14.31 | 14.31 | -0.82 (-5.42%) | 19,480,162 |
| 26 Jul 2021 | CNY | 15 | 15.3 | 14.4 | 15.13 | 15.13 | +0.12 (+0.80%) | 14,974,844 |
| 23 Jul 2021 | CNY | 15.65 | 15.79 | 14.88 | 15.01 | 15.01 | -0.74 (-4.70%) | 20,840,930 |
| 22 Jul 2021 | CNY | 16.56 | 16.56 | 15.71 | 15.75 | 15.75 | -0.79 (-4.78%) | 15,996,024 |
| 21 Jul 2021 | CNY | 16.17 | 16.7 | 16.1 | 16.54 | 16.54 | +0.85 (+5.42%) | 19,923,966 |
| 20 Jul 2021 | CNY | 15.53 | 16.1 | 15.51 | 15.69 | 15.69 | +0.26 (+1.69%) | 18,933,522 |
| 19 Jul 2021 | CNY | 16.38 | 16.61 | 14.52 | 15.43 | 15.43 | -1.19 (-7.16%) | 31,193,859 |
| 16 Jul 2021 | CNY | 16.95 | 17.07 | 16.53 | 16.62 | 16.62 | -0.46 (-2.69%) | 10,204,471 |
| 15 Jul 2021 | CNY | 17.3 | 17.48 | 16.78 | 17.08 | 17.08 | -0.27 (-1.56%) | 14,845,977 |
| 14 Jul 2021 | CNY | 17.87 | 18.13 | 17.33 | 17.35 | 17.35 | +0.11 (+0.64%) | 17,948,159 |
| 13 Jul 2021 | CNY | 16.94 | 17.4 | 16.84 | 17.24 | 17.24 | +0.18 (+1.06%) | 10,157,355 |
| 12 Jul 2021 | CNY | 17.02 | 17.55 | 16.81 | 17.06 | 17.06 | +0.24 (+1.43%) | 19,762,042 |
| 9 Jul 2021 | CNY | 17.1 | 17.11 | 16.45 | 16.82 | 16.82 | -0.27 (-1.58%) | 10,012,235 |
| 8 Jul 2021 | CNY | 17.43 | 18.28 | 17 | 17.09 | 17.09 | -0.35 (-2.01%) | 17,301,709 |
| 7 Jul 2021 | CNY | 17.3 | 18.19 | 16.92 | 17.44 | 17.44 | +0.23 (+1.34%) | 21,152,131 |
