| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 18.87 | 19.26 | 18.87 | 19.19 | 19.19 | +0.32 (+1.70%) | 2,390,500 |
| 20 Aug 2021 | CNY | 19.8 | 19.8 | 18.71 | 18.87 | 18.87 | -1.11 (-5.56%) | 4,478,831 |
| 19 Aug 2021 | CNY | 20.5 | 20.9 | 19.91 | 19.98 | 19.98 | -1.29 (-6.06%) | 5,808,100 |
| 18 Aug 2021 | CNY | 20.66 | 21.49 | 20.46 | 21.27 | 21.27 | +0.33 (+1.58%) | 7,424,801 |
| 17 Aug 2021 | CNY | 20.43 | 21.5 | 19.93 | 20.94 | 20.94 | +0.38 (+1.85%) | 8,734,590 |
| 16 Aug 2021 | CNY | 19.66 | 20.78 | 19.36 | 20.56 | 20.56 | +1.08 (+5.54%) | 6,809,122 |
| 13 Aug 2021 | CNY | 19.65 | 19.86 | 19.37 | 19.48 | 19.48 | -0.17 (-0.87%) | 2,390,996 |
| 12 Aug 2021 | CNY | 19.8 | 20.12 | 19.52 | 19.65 | 19.65 | -0.42 (-2.09%) | 3,290,419 |
| 11 Aug 2021 | CNY | 19.93 | 20.49 | 19.9 | 20.07 | 20.07 | +0.08 (+0.40%) | 4,391,144 |
| 10 Aug 2021 | CNY | 19.47 | 20.3 | 19.31 | 19.99 | 19.99 | +0.39 (+1.99%) | 4,387,056 |
| 9 Aug 2021 | CNY | 18.88 | 19.8 | 18.86 | 19.6 | 19.6 | +0.59 (+3.10%) | 3,497,033 |
| 6 Aug 2021 | CNY | 19.9 | 20 | 19 | 19.01 | 19.01 | -0.79 (-3.99%) | 3,489,965 |
| 5 Aug 2021 | CNY | 20.02 | 20.36 | 19.65 | 19.8 | 19.8 | -0.12 (-0.60%) | 3,622,797 |
| 4 Aug 2021 | CNY | 19.5 | 19.98 | 19.29 | 19.92 | 19.92 | -0.33 (-1.63%) | 3,753,289 |
| 3 Aug 2021 | CNY | 20.13 | 21.5 | 19.88 | 20.25 | 20.25 | +0.4 (+2.02%) | 6,338,631 |
| 2 Aug 2021 | CNY | 19.7 | 19.97 | 19.27 | 19.85 | 19.85 | +0.17 (+0.86%) | 4,491,528 |
| 30 Jul 2021 | CNY | 19.47 | 20.13 | 18.65 | 19.68 | 19.68 | +0.15 (+0.77%) | 6,608,318 |
| 29 Jul 2021 | CNY | 19.51 | 19.95 | 19.35 | 19.53 | 19.53 | -0.05 (-0.26%) | 4,611,673 |
| 28 Jul 2021 | CNY | 19.3 | 20.24 | 19.22 | 19.58 | 19.58 | +0.22 (+1.14%) | 5,025,284 |
| 27 Jul 2021 | CNY | 20.1 | 20.55 | 19.35 | 19.36 | 19.36 | -1.16 (-5.65%) | 5,618,624 |
| 26 Jul 2021 | CNY | 22.81 | 22.81 | 20.46 | 20.52 | 20.52 | -1.96 (-8.72%) | 7,739,085 |
| 23 Jul 2021 | CNY | 22.8 | 25.02 | 22.48 | 22.48 | 22.48 | -0.14 (-0.62%) | 8,832,605 |
| 22 Jul 2021 | CNY | 22.35 | 22.81 | 22.19 | 22.62 | 22.62 | +0.24 (+1.07%) | 4,938,419 |
| 21 Jul 2021 | CNY | 22.6 | 22.95 | 22.2 | 22.38 | 22.38 | -0.11 (-0.49%) | 4,664,841 |
| 20 Jul 2021 | CNY | 22.9 | 23.46 | 22.4 | 22.49 | 22.49 | -0.79 (-3.39%) | 6,118,478 |
| 19 Jul 2021 | CNY | 22.76 | 23.55 | 22.09 | 23.28 | 23.28 | +0.45 (+1.97%) | 7,727,465 |
| 16 Jul 2021 | CNY | 22.88 | 23.48 | 22.66 | 22.83 | 22.83 | -0.32 (-1.38%) | 5,367,057 |
| 15 Jul 2021 | CNY | 23.06 | 23.98 | 22.22 | 23.15 | 23.15 | -0.35 (-1.49%) | 8,064,894 |
| 14 Jul 2021 | CNY | 23.36 | 24.25 | 23.2 | 23.5 | 23.5 | -0.28 (-1.18%) | 7,723,369 |
| 13 Jul 2021 | CNY | 23.44 | 23.91 | 22.76 | 23.78 | 23.78 | +0.4 (+1.71%) | 9,955,220 |
