| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 20.68 | 21.5 | 19.88 | 19.94 | 19.94 | -1.2 (-5.68%) | 9,725,757 |
| 16 Aug 2021 | CNY | 19.61 | 21.25 | 19.22 | 21.14 | 21.14 | +1.51 (+7.69%) | 11,478,269 |
| 13 Aug 2021 | CNY | 18.86 | 20.2 | 18.8 | 19.63 | 19.63 | +0.61 (+3.21%) | 7,883,402 |
| 12 Aug 2021 | CNY | 19.01 | 19.55 | 18.53 | 19.02 | 19.02 | +0.01 (+0.05%) | 5,108,930 |
| 11 Aug 2021 | CNY | 18.18 | 19.06 | 18.08 | 19.01 | 19.01 | +0.85 (+4.68%) | 5,539,225 |
| 10 Aug 2021 | CNY | 18.03 | 18.42 | 17.97 | 18.16 | 18.16 | 0.0 (0.0%) | 2,570,163 |
| 9 Aug 2021 | CNY | 18 | 18.63 | 17.77 | 18.16 | 18.16 | -0.05 (-0.27%) | 3,223,490 |
| 6 Aug 2021 | CNY | 18.75 | 19.3 | 18.17 | 18.21 | 18.21 | -0.79 (-4.16%) | 4,577,186 |
| 5 Aug 2021 | CNY | 18.25 | 19.29 | 17.85 | 19 | 19 | +0.61 (+3.32%) | 7,117,787 |
| 4 Aug 2021 | CNY | 17.68 | 18.88 | 17.57 | 18.39 | 18.39 | +0.32 (+1.77%) | 5,234,881 |
| 3 Aug 2021 | CNY | 17.36 | 18.95 | 17.18 | 18.07 | 18.07 | +0.71 (+4.09%) | 5,274,100 |
| 2 Aug 2021 | CNY | 16.8 | 17.42 | 16.69 | 17.36 | 17.36 | +0.53 (+3.15%) | 2,858,459 |
| 30 Jul 2021 | CNY | 17.23 | 17.38 | 16.71 | 16.83 | 16.83 | +0.05 (+0.30%) | 2,062,742 |
| 29 Jul 2021 | CNY | 16.45 | 16.95 | 16.42 | 16.78 | 16.78 | +0.32 (+1.94%) | 1,883,399 |
| 28 Jul 2021 | CNY | 17.1 | 17.18 | 15.95 | 16.46 | 16.46 | -0.55 (-3.23%) | 2,586,426 |
| 27 Jul 2021 | CNY | 17.56 | 17.77 | 17 | 17.01 | 17.01 | -0.49 (-2.80%) | 2,178,936 |
| 26 Jul 2021 | CNY | 18.32 | 18.4 | 17.35 | 17.5 | 17.5 | -0.8 (-4.37%) | 2,732,781 |
| 23 Jul 2021 | CNY | 19.08 | 19.14 | 18.27 | 18.3 | 18.3 | -0.78 (-4.09%) | 2,995,059 |
| 22 Jul 2021 | CNY | 18.6 | 19.17 | 18.28 | 19.08 | 19.08 | +0.47 (+2.53%) | 3,845,031 |
| 21 Jul 2021 | CNY | 18.58 | 18.76 | 18.52 | 18.61 | 18.61 | -0.04 (-0.21%) | 2,281,796 |
| 20 Jul 2021 | CNY | 18.5 | 18.74 | 18.26 | 18.65 | 18.65 | -0.47 (-2.46%) | 2,973,996 |
| 19 Jul 2021 | CNY | 19.73 | 20.09 | 19.11 | 19.12 | 19.12 | -0.02 (-0.10%) | 2,972,800 |
| 16 Jul 2021 | CNY | 18.91 | 19.42 | 18.8 | 19.14 | 19.14 | +0.12 (+0.63%) | 2,840,273 |
| 15 Jul 2021 | CNY | 19.57 | 19.75 | 18.61 | 19.02 | 19.02 | -0.62 (-3.16%) | 4,363,450 |
| 14 Jul 2021 | CNY | 20.1 | 20.16 | 19.63 | 19.64 | 19.64 | -0.46 (-2.29%) | 3,453,573 |
| 13 Jul 2021 | CNY | 20.03 | 20.15 | 19.91 | 20.1 | 20.1 | +0.16 (+0.80%) | 3,087,590 |
| 12 Jul 2021 | CNY | 20.3 | 20.38 | 19.88 | 19.94 | 19.94 | -0.25 (-1.24%) | 3,769,873 |
| 9 Jul 2021 | CNY | 19.88 | 20.3 | 19.7 | 20.19 | 20.19 | +0.11 (+0.55%) | 3,220,637 |
| 8 Jul 2021 | CNY | 21.15 | 21.15 | 20.02 | 20.08 | 20.08 | -1.07 (-5.06%) | 7,165,799 |
| 7 Jul 2021 | CNY | 20.57 | 21.53 | 20.33 | 21.15 | 21.15 | +0.22 (+1.05%) | 8,529,661 |
