| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 22.69 | 22.9 | 21.78 | 21.83 | 21.83 | -0.96 (-4.21%) | 1,301,900 |
| 16 Aug 2021 | CNY | 22.5 | 23.14 | 22.34 | 22.79 | 22.79 | +0.45 (+2.01%) | 1,877,035 |
| 13 Aug 2021 | CNY | 22.3 | 22.58 | 22.01 | 22.34 | 22.34 | +0.13 (+0.59%) | 958,200 |
| 12 Aug 2021 | CNY | 22.6 | 22.8 | 22.06 | 22.21 | 22.21 | -0.36 (-1.60%) | 1,296,764 |
| 11 Aug 2021 | CNY | 22.56 | 22.83 | 22.48 | 22.57 | 22.57 | -0.02 (-0.09%) | 1,106,353 |
| 10 Aug 2021 | CNY | 22.34 | 22.74 | 22.1 | 22.59 | 22.59 | +0.25 (+1.12%) | 1,316,995 |
| 9 Aug 2021 | CNY | 21.74 | 22.53 | 21.68 | 22.34 | 22.34 | +0.47 (+2.15%) | 1,514,605 |
| 6 Aug 2021 | CNY | 21.7 | 22.04 | 21.5 | 21.87 | 21.87 | +0.19 (+0.88%) | 774,363 |
| 5 Aug 2021 | CNY | 22.2 | 22.24 | 21.57 | 21.68 | 21.68 | -0.51 (-2.30%) | 1,166,528 |
| 4 Aug 2021 | CNY | 21.97 | 22.55 | 21.79 | 22.19 | 22.19 | +0.22 (+1.00%) | 1,152,311 |
| 3 Aug 2021 | CNY | 21.88 | 22.54 | 21.8 | 21.97 | 21.97 | +0.1 (+0.46%) | 1,387,258 |
| 2 Aug 2021 | CNY | 21.45 | 21.88 | 21.1 | 21.87 | 21.87 | +0.59 (+2.77%) | 1,109,590 |
| 30 Jul 2021 | CNY | 21.6 | 21.6 | 20.9 | 21.28 | 21.28 | +0.02 (+0.09%) | 1,017,962 |
| 29 Jul 2021 | CNY | 21.08 | 21.85 | 21.08 | 21.26 | 21.26 | +0.36 (+1.72%) | 1,174,397 |
| 28 Jul 2021 | CNY | 21.17 | 21.54 | 20.38 | 20.9 | 20.9 | -0.44 (-2.06%) | 1,032,333 |
| 27 Jul 2021 | CNY | 22 | 22.55 | 21.34 | 21.34 | 21.34 | -1.13 (-5.03%) | 1,509,329 |
| 26 Jul 2021 | CNY | 22.1 | 23.06 | 22 | 22.47 | 22.47 | +0.3 (+1.35%) | 1,770,679 |
| 23 Jul 2021 | CNY | 22.66 | 23.14 | 22 | 22.17 | 22.17 | -0.99 (-4.27%) | 2,571,300 |
| 22 Jul 2021 | CNY | 21.16 | 23.88 | 21.15 | 23.16 | 23.16 | +2.14 (+10.18%) | 4,462,776 |
| 21 Jul 2021 | CNY | 21.24 | 21.49 | 20.98 | 21.02 | 21.02 | -0.22 (-1.04%) | 994,004 |
| 20 Jul 2021 | CNY | 20.95 | 21.34 | 20.78 | 21.24 | 21.24 | +0.18 (+0.85%) | 725,881 |
| 19 Jul 2021 | CNY | 21.45 | 21.48 | 20.5 | 21.06 | 21.06 | -0.4 (-1.86%) | 1,144,352 |
| 16 Jul 2021 | CNY | 22.05 | 22.19 | 21.38 | 21.46 | 21.46 | -0.59 (-2.68%) | 1,678,475 |
| 15 Jul 2021 | CNY | 23.6 | 23.6 | 21.54 | 22.05 | 22.05 | -1.57 (-6.65%) | 2,587,858 |
| 14 Jul 2021 | CNY | 23.44 | 23.95 | 23.28 | 23.62 | 23.62 | +0.16 (+0.68%) | 1,260,580 |
| 13 Jul 2021 | CNY | 23.7 | 23.7 | 23.2 | 23.46 | 23.46 | -0.13 (-0.55%) | 1,077,515 |
| 12 Jul 2021 | CNY | 23.84 | 23.84 | 23.5 | 23.59 | 23.59 | +0.01 (+0.04%) | 738,481 |
| 9 Jul 2021 | CNY | 23.5 | 23.76 | 23.28 | 23.58 | 23.58 | +0.19 (+0.81%) | 660,477 |
| 8 Jul 2021 | CNY | 23.76 | 23.96 | 23.34 | 23.39 | 23.39 | -0.55 (-2.30%) | 1,014,832 |
| 7 Jul 2021 | CNY | 23.65 | 23.99 | 23.48 | 23.94 | 23.94 | +0.06 (+0.25%) | 747,800 |
