| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 17.5333 | 18.6667 | 17.3333 | 18.3867 | 18.3867 | +0.533 (+2.99%) | 11,234,217 |
| 16 Aug 2021 | CNY | 16.98 | 17.9267 | 16.4667 | 17.8533 | 17.8533 | +0.333 (+1.90%) | 9,523,687 |
| 13 Aug 2021 | CNY | 17.9 | 18.6667 | 17.4867 | 17.52 | 17.52 | +0.087 (+0.50%) | 12,089,173 |
| 12 Aug 2021 | CNY | 16.9933 | 17.4333 | 16.74 | 17.4333 | 17.4333 | +0.333 (+1.95%) | 6,895,884 |
| 11 Aug 2021 | CNY | 16.6333 | 17.2667 | 16.5333 | 17.1 | 17.1 | +0.267 (+1.58%) | 5,503,833 |
| 10 Aug 2021 | CNY | 16.9867 | 17.52 | 16.7333 | 16.8333 | 16.8333 | -0.3 (-1.75%) | 5,499,228 |
| 9 Aug 2021 | CNY | 16.54 | 17.1333 | 16.44 | 17.1333 | 17.1333 | +0.207 (+1.22%) | 5,159,514 |
| 6 Aug 2021 | CNY | 16.5733 | 17.4667 | 16.26 | 16.9267 | 16.9267 | +0.36 (+2.17%) | 7,626,021 |
| 5 Aug 2021 | CNY | 16.9933 | 17.1933 | 16.5333 | 16.5667 | 16.5667 | -0.687 (-3.98%) | 5,935,888 |
| 4 Aug 2021 | CNY | 18 | 18.0067 | 17.0733 | 17.2533 | 17.2533 | -0.26 (-1.48%) | 6,343,444 |
| 3 Aug 2021 | CNY | 16.8867 | 17.66 | 16.5867 | 17.5133 | 17.5133 | +0.267 (+1.55%) | 7,946,220 |
| 2 Aug 2021 | CNY | 16.4 | 17.6333 | 16.0133 | 17.2467 | 17.2467 | +0.653 (+3.94%) | 6,598,572 |
| 30 Jul 2021 | CNY | 16.42 | 17.1667 | 16.4133 | 16.5933 | 16.5933 | -0.053 (-0.32%) | 5,688,909 |
| 29 Jul 2021 | CNY | 16.6 | 17.1067 | 16.5067 | 16.6467 | 16.6467 | +0.12 (+0.73%) | 5,541,039 |
| 28 Jul 2021 | CNY | 17.4 | 17.7733 | 15.6667 | 16.5267 | 16.5267 | -1.427 (-7.95%) | 7,269,178 |
| 27 Jul 2021 | CNY | 18.6667 | 18.92 | 17.8667 | 17.9533 | 17.9533 | -0.833 (-4.44%) | 7,331,413 |
| 26 Jul 2021 | CNY | 17.8133 | 18.7867 | 17.52 | 18.7867 | 18.7867 | +0.973 (+5.46%) | 8,449,524 |
| 23 Jul 2021 | CNY | 18.56 | 18.96 | 17.7533 | 17.8133 | 17.8133 | -0.72 (-3.88%) | 8,180,418 |
| 22 Jul 2021 | CNY | 19.0667 | 19.4 | 18.5333 | 18.5333 | 18.5333 | -1.067 (-5.44%) | 10,795,117 |
| 21 Jul 2021 | CNY | 19.4267 | 20.3933 | 18.7333 | 19.6 | 19.6 | -0.02 (-0.10%) | 15,474,600 |
| 20 Jul 2021 | CNY | 18.6333 | 21.5333 | 18.4667 | 19.62 | 19.62 | +1.42 (+7.80%) | 19,297,213 |
| 19 Jul 2021 | CNY | 17.3667 | 18.2667 | 17.3467 | 18.2 | 18.2 | +0.467 (+2.63%) | 7,063,942 |
| 16 Jul 2021 | CNY | 18.42 | 18.76 | 17.72 | 17.7333 | 17.7333 | -1.087 (-5.77%) | 11,086,249 |
| 15 Jul 2021 | CNY | 17.98 | 19.3333 | 17.4667 | 18.82 | 18.82 | +0.613 (+3.37%) | 14,053,003 |
| 14 Jul 2021 | CNY | 18.0867 | 19.4 | 18.0067 | 18.2067 | 18.2067 | -0.187 (-1.01%) | 10,843,939 |
| 13 Jul 2021 | CNY | 17.88 | 18.9133 | 17.36 | 18.3933 | 18.3933 | +0.353 (+1.96%) | 13,188,763 |
| 12 Jul 2021 | CNY | 17.8867 | 18.5867 | 17.8067 | 18.04 | 18.04 | +0.06 (+0.33%) | 8,986,243 |
| 9 Jul 2021 | CNY | 18.3467 | 18.98 | 17.92 | 17.98 | 17.98 | -0.813 (-4.33%) | 11,811,954 |
| 8 Jul 2021 | CNY | 19.9467 | 19.96 | 18.5333 | 18.7933 | 18.7933 | -1.873 (-9.06%) | 18,583,338 |
| 7 Jul 2021 | CNY | 20.6667 | 22.74 | 20 | 20.6667 | 20.6667 | -0.213 (-1.02%) | 25,858,251 |
