| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 22.62 | 24.15 | 22.6 | 23.08 | 23.08 | +0.63 (+2.81%) | 6,448,134 |
| 16 Aug 2021 | CNY | 21.41 | 23.05 | 21.02 | 22.45 | 22.45 | +1.04 (+4.86%) | 4,560,683 |
| 13 Aug 2021 | CNY | 21.35 | 21.78 | 21.33 | 21.41 | 21.41 | -0.11 (-0.51%) | 1,342,605 |
| 12 Aug 2021 | CNY | 21.43 | 21.9 | 21.37 | 21.52 | 21.52 | +0.09 (+0.42%) | 1,694,926 |
| 11 Aug 2021 | CNY | 21.89 | 21.9 | 21.42 | 21.43 | 21.43 | -0.29 (-1.34%) | 1,912,101 |
| 10 Aug 2021 | CNY | 20.82 | 22.1 | 20.77 | 21.72 | 21.72 | +0.69 (+3.28%) | 3,382,334 |
| 9 Aug 2021 | CNY | 20.48 | 21.08 | 20.4 | 21.03 | 21.03 | +0.46 (+2.24%) | 1,762,086 |
| 6 Aug 2021 | CNY | 20.47 | 20.88 | 20.28 | 20.57 | 20.57 | +0.1 (+0.49%) | 1,510,877 |
| 5 Aug 2021 | CNY | 20.99 | 21.16 | 20.44 | 20.47 | 20.47 | -0.61 (-2.89%) | 1,506,435 |
| 4 Aug 2021 | CNY | 21.05 | 21.3 | 20.71 | 21.08 | 21.08 | +0.17 (+0.81%) | 1,617,053 |
| 3 Aug 2021 | CNY | 21.5 | 21.73 | 20.78 | 20.91 | 20.91 | -0.62 (-2.88%) | 2,577,444 |
| 2 Aug 2021 | CNY | 20.08 | 21.85 | 20.08 | 21.53 | 21.53 | +1.47 (+7.33%) | 4,006,908 |
| 30 Jul 2021 | CNY | 20 | 20.4 | 19.75 | 20.06 | 20.06 | +0.12 (+0.60%) | 1,573,802 |
| 29 Jul 2021 | CNY | 19.92 | 20.3 | 19.83 | 19.94 | 19.94 | +0.03 (+0.15%) | 1,791,274 |
| 28 Jul 2021 | CNY | 21.98 | 21.99 | 17.46 | 19.91 | 19.91 | -1.91 (-8.75%) | 2,412,154 |
| 27 Jul 2021 | CNY | 22.5 | 22.7 | 21.81 | 21.82 | 21.82 | -0.93 (-4.09%) | 2,171,439 |
| 26 Jul 2021 | CNY | 22.45 | 23.5 | 21.73 | 22.75 | 22.75 | +0.42 (+1.88%) | 3,336,032 |
| 23 Jul 2021 | CNY | 23.35 | 23.44 | 22.29 | 22.33 | 22.33 | -1.22 (-5.18%) | 2,926,256 |
| 22 Jul 2021 | CNY | 23.21 | 24.25 | 22.9 | 23.55 | 23.55 | +0.34 (+1.46%) | 2,730,750 |
| 21 Jul 2021 | CNY | 23.32 | 23.58 | 23.15 | 23.21 | 23.21 | +0.05 (+0.22%) | 1,485,868 |
| 20 Jul 2021 | CNY | 22.88 | 23.27 | 22.79 | 23.16 | 23.16 | +0.12 (+0.52%) | 1,059,394 |
| 19 Jul 2021 | CNY | 23.47 | 23.49 | 22.72 | 23.04 | 23.04 | -0.51 (-2.17%) | 1,816,806 |
| 16 Jul 2021 | CNY | 24.04 | 24.05 | 23.49 | 23.55 | 23.55 | -0.28 (-1.17%) | 1,658,085 |
| 15 Jul 2021 | CNY | 24.38 | 24.39 | 23.64 | 23.83 | 23.83 | -0.84 (-3.40%) | 2,364,825 |
| 14 Jul 2021 | CNY | 24.85 | 25.46 | 24.53 | 24.67 | 24.67 | -0.36 (-1.44%) | 3,258,910 |
| 13 Jul 2021 | CNY | 24.28 | 25.19 | 23.93 | 25.03 | 25.03 | +0.64 (+2.62%) | 4,244,195 |
| 12 Jul 2021 | CNY | 24.6 | 24.7 | 24.09 | 24.39 | 24.39 | -0.43 (-1.73%) | 3,277,550 |
| 9 Jul 2021 | CNY | 23.8 | 25.55 | 23.6 | 24.82 | 24.82 | +1.02 (+4.29%) | 5,518,015 |
| 8 Jul 2021 | CNY | 24.31 | 24.64 | 23.77 | 23.8 | 23.8 | -0.5 (-2.06%) | 2,031,597 |
| 7 Jul 2021 | CNY | 23.93 | 24.7 | 23.7 | 24.3 | 24.3 | +0.11 (+0.45%) | 2,333,834 |
