| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 21.04 | 21.48 | 19.01 | 19.02 | 19.02 | -3.23 (-14.52%) | 15,564,890 |
| 19 Aug 2021 | CNY | 22.26 | 24.24 | 22.17 | 22.25 | 22.25 | -0.47 (-2.07%) | 15,380,036 |
| 18 Aug 2021 | CNY | 20.6 | 23.2 | 20.55 | 22.72 | 22.72 | +1.39 (+6.52%) | 14,077,703 |
| 17 Aug 2021 | CNY | 20.61 | 22.3 | 20.61 | 21.33 | 21.33 | +0.5 (+2.40%) | 11,468,572 |
| 16 Aug 2021 | CNY | 20.8 | 21.2 | 20.45 | 20.83 | 20.83 | -0.56 (-2.62%) | 7,761,645 |
| 13 Aug 2021 | CNY | 20.96 | 22.28 | 19.85 | 21.39 | 21.39 | +0.13 (+0.61%) | 13,353,720 |
| 12 Aug 2021 | CNY | 20.63 | 22.48 | 20.63 | 21.26 | 21.26 | +0.45 (+2.16%) | 11,383,790 |
| 11 Aug 2021 | CNY | 21.39 | 21.47 | 20.54 | 20.81 | 20.81 | -0.64 (-2.98%) | 7,771,952 |
| 10 Aug 2021 | CNY | 21.16 | 21.7 | 20.8 | 21.45 | 21.45 | -0.25 (-1.15%) | 9,231,931 |
| 9 Aug 2021 | CNY | 21.03 | 22.35 | 20.5 | 21.7 | 21.7 | +0.52 (+2.46%) | 10,278,346 |
| 6 Aug 2021 | CNY | 21.02 | 21.58 | 20.45 | 21.18 | 21.18 | -0.72 (-3.29%) | 10,465,372 |
| 5 Aug 2021 | CNY | 23.5 | 24.97 | 21.88 | 21.9 | 21.9 | -1.88 (-7.91%) | 14,119,803 |
| 4 Aug 2021 | CNY | 24.2 | 24.8 | 23.01 | 23.78 | 23.78 | -2.11 (-8.15%) | 14,572,424 |
| 3 Aug 2021 | CNY | 22.37 | 27 | 21.75 | 25.89 | 25.89 | +2.84 (+12.32%) | 21,682,473 |
| 2 Aug 2021 | CNY | 22.86 | 24.77 | 21.6 | 23.05 | 23.05 | -3.52 (-13.25%) | 18,929,532 |
| 30 Jul 2021 | CNY | 27 | 31 | 25.2 | 26.57 | 26.57 | -0.02 (-0.08%) | 28,415,104 |
| 29 Jul 2021 | CNY | 26.58 | 26.59 | 26 | 26.59 | 26.59 | +4.43 (+19.99%) | 7,860,199 |
| 28 Jul 2021 | CNY | 18.63 | 22.16 | 18.6 | 22.16 | 22.16 | +3.69 (+19.98%) | 16,392,756 |
| 27 Jul 2021 | CNY | 18.9 | 19.46 | 18.11 | 18.47 | 18.47 | -1.04 (-5.33%) | 13,430,293 |
| 26 Jul 2021 | CNY | 18.36 | 20.27 | 17.83 | 19.51 | 19.51 | +0.43 (+2.25%) | 16,932,218 |
| 23 Jul 2021 | CNY | 19.55 | 21.13 | 18.61 | 19.08 | 19.08 | -0.89 (-4.46%) | 17,637,153 |
| 22 Jul 2021 | CNY | 21.25 | 21.5 | 19.78 | 19.97 | 19.97 | -3.13 (-13.55%) | 19,506,497 |
| 21 Jul 2021 | CNY | 21.66 | 25.66 | 21.21 | 23.1 | 23.1 | -0.4 (-1.70%) | 22,352,781 |
| 20 Jul 2021 | CNY | 26.11 | 28.79 | 22.64 | 23.5 | 23.5 | -8.16 (-25.77%) | 26,092,251 |
| 19 Jul 2021 | CNY | 13.95 | 31.66 | 13.95 | 31.66 | 31.66 | 0.0 (0.0%) | 28,750,626 |
