| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 16.71 | 16.87 | 16.63 | 16.7 | 16.7 | -0.01 (-0.06%) | 176,600 |
| 23 Aug 2021 | CNY | 16.8 | 16.96 | 16.38 | 16.71 | 16.71 | -0.08 (-0.48%) | 140,900 |
| 20 Aug 2021 | CNY | 17.31 | 17.31 | 16.4 | 16.79 | 16.79 | -0.5 (-2.89%) | 260,800 |
| 19 Aug 2021 | CNY | 17.18 | 17.66 | 17.18 | 17.29 | 17.29 | -0.02 (-0.12%) | 237,661 |
| 18 Aug 2021 | CNY | 17.06 | 17.76 | 16.88 | 17.31 | 17.31 | +0.25 (+1.47%) | 308,561 |
| 17 Aug 2021 | CNY | 16.95 | 17.25 | 16.9 | 17.06 | 17.06 | +0.07 (+0.41%) | 152,300 |
| 16 Aug 2021 | CNY | 17 | 17.31 | 16.65 | 16.99 | 16.99 | -0.05 (-0.29%) | 196,500 |
| 13 Aug 2021 | CNY | 17.26 | 17.43 | 16.83 | 17.04 | 17.04 | -0.22 (-1.27%) | 239,700 |
| 12 Aug 2021 | CNY | 17.1 | 17.35 | 16.92 | 17.26 | 17.26 | +0.05 (+0.29%) | 332,400 |
| 11 Aug 2021 | CNY | 18 | 18.04 | 17.12 | 17.21 | 17.21 | -0.17 (-0.98%) | 255,600 |
| 10 Aug 2021 | CNY | 17.78 | 17.78 | 17.16 | 17.38 | 17.38 | -0.42 (-2.36%) | 326,700 |
| 9 Aug 2021 | CNY | 16.08 | 18.16 | 16 | 17.8 | 17.8 | +1.8 (+11.25%) | 778,294 |
| 6 Aug 2021 | CNY | 16.3 | 16.3 | 15.75 | 16 | 16 | -0.09 (-0.56%) | 223,600 |
| 5 Aug 2021 | CNY | 15.73 | 16.15 | 15.73 | 16.09 | 16.09 | +0.09 (+0.56%) | 268,994 |
| 4 Aug 2021 | CNY | 15.99 | 16.34 | 15.78 | 16 | 16 | 0.0 (0.0%) | 179,400 |
| 3 Aug 2021 | CNY | 16.39 | 16.39 | 15.73 | 16 | 16 | -0.39 (-2.38%) | 405,500 |
| 2 Aug 2021 | CNY | 16.71 | 16.72 | 16.13 | 16.39 | 16.39 | -0.32 (-1.92%) | 335,700 |
| 30 Jul 2021 | CNY | 17 | 17 | 16.38 | 16.71 | 16.71 | -0.14 (-0.83%) | 252,700 |
| 29 Jul 2021 | CNY | 16 | 17.01 | 16 | 16.85 | 16.85 | +0.85 (+5.31%) | 281,000 |
| 28 Jul 2021 | CNY | 17.48 | 17.48 | 15.78 | 16 | 16 | -1.54 (-8.78%) | 933,294 |
| 27 Jul 2021 | CNY | 17.7 | 17.95 | 17.53 | 17.54 | 17.54 | -0.07 (-0.40%) | 245,200 |
| 26 Jul 2021 | CNY | 17.75 | 17.76 | 17.5 | 17.61 | 17.61 | -0.29 (-1.62%) | 332,561 |
| 23 Jul 2021 | CNY | 17.99 | 17.99 | 17.73 | 17.9 | 17.9 | -0.04 (-0.22%) | 219,200 |
| 22 Jul 2021 | CNY | 17.86 | 18.14 | 17.68 | 17.94 | 17.94 | -0.14 (-0.77%) | 289,502 |
| 21 Jul 2021 | CNY | 18.24 | 18.37 | 17.83 | 18.08 | 18.08 | +0.09 (+0.50%) | 192,800 |
| 20 Jul 2021 | CNY | 17.52 | 18.05 | 17.52 | 17.99 | 17.99 | -0.02 (-0.11%) | 176,761 |
| 19 Jul 2021 | CNY | 18.25 | 18.25 | 17.48 | 18.01 | 18.01 | +0.2 (+1.12%) | 295,900 |
| 16 Jul 2021 | CNY | 18.15 | 18.15 | 17.71 | 17.81 | 17.81 | -0.09 (-0.50%) | 270,500 |
| 15 Jul 2021 | CNY | 17.98 | 18.08 | 17.71 | 17.9 | 17.9 | -0.08 (-0.44%) | 185,900 |
| 14 Jul 2021 | CNY | 17.98 | 18.16 | 17.91 | 17.98 | 17.98 | -0.1 (-0.55%) | 189,400 |
