| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 21 | 21.5 | 20.17 | 20.32 | 20.32 | -0.92 (-4.33%) | 82,968,490 |
| 16 Aug 2021 | CNY | 21.09 | 21.64 | 20.71 | 21.24 | 21.24 | +0.2 (+0.95%) | 106,966,472 |
| 13 Aug 2021 | CNY | 20.04 | 21.69 | 19.96 | 21.04 | 21.04 | +0.96 (+4.78%) | 136,583,867 |
| 12 Aug 2021 | CNY | 19.8 | 20.18 | 19.62 | 20.08 | 20.08 | +0.23 (+1.16%) | 48,255,312 |
| 11 Aug 2021 | CNY | 20.07 | 20.07 | 19.82 | 19.85 | 19.85 | -0.21 (-1.05%) | 44,284,275 |
| 10 Aug 2021 | CNY | 20.12 | 20.3 | 19.95 | 20.06 | 20.06 | -0.03 (-0.15%) | 42,655,507 |
| 9 Aug 2021 | CNY | 19.93 | 20.3 | 19.8 | 20.09 | 20.09 | +0.11 (+0.55%) | 45,645,228 |
| 6 Aug 2021 | CNY | 19.69 | 20.17 | 19.55 | 19.98 | 19.98 | +0.2 (+1.01%) | 38,558,824 |
| 5 Aug 2021 | CNY | 20.26 | 20.26 | 19.68 | 19.78 | 19.78 | -0.46 (-2.27%) | 56,764,812 |
| 4 Aug 2021 | CNY | 20.3 | 20.35 | 19.94 | 20.24 | 20.24 | -0.04 (-0.20%) | 46,778,279 |
| 3 Aug 2021 | CNY | 20 | 20.82 | 19.91 | 20.28 | 20.28 | +0.21 (+1.05%) | 67,172,187 |
| 2 Aug 2021 | CNY | 19.78 | 20.29 | 19.33 | 20.07 | 20.07 | -0.03 (-0.15%) | 70,277,752 |
| 30 Jul 2021 | CNY | 20.4 | 20.4 | 19.89 | 20.1 | 20.1 | -0.2 (-0.99%) | 55,271,135 |
| 29 Jul 2021 | CNY | 20.26 | 20.54 | 20.04 | 20.3 | 20.3 | +0.26 (+1.30%) | 47,219,431 |
| 28 Jul 2021 | CNY | 20.11 | 20.39 | 19.3 | 20.04 | 20.04 | -0.34 (-1.67%) | 50,502,412 |
| 27 Jul 2021 | CNY | 20.12 | 20.8 | 20 | 20.38 | 20.38 | +0.15 (+0.74%) | 67,560,016 |
| 26 Jul 2021 | CNY | 20.36 | 20.78 | 19.94 | 20.23 | 20.23 | +0.28 (+1.40%) | 65,716,939 |
| 23 Jul 2021 | CNY | 20.56 | 20.56 | 19.87 | 19.95 | 19.95 | -0.73 (-3.53%) | 77,409,999 |
| 22 Jul 2021 | CNY | 21 | 21.18 | 20.66 | 20.68 | 20.68 | -0.31 (-1.48%) | 59,489,890 |
| 21 Jul 2021 | CNY | 21.08 | 21.25 | 20.68 | 20.99 | 20.99 | -0.07 (-0.33%) | 65,966,373 |
| 20 Jul 2021 | CNY | 21.21 | 21.65 | 21.03 | 21.06 | 21.06 | -0.41 (-1.91%) | 57,414,442 |
| 19 Jul 2021 | CNY | 22 | 22.1 | 21.21 | 21.47 | 21.47 | -0.13 (-0.60%) | 93,045,576 |
| 16 Jul 2021 | CNY | 20.8 | 21.89 | 20.59 | 21.6 | 21.6 | +0.72 (+3.45%) | 125,961,036 |
| 15 Jul 2021 | CNY | 20.8 | 20.99 | 20.42 | 20.88 | 20.88 | -0.21 (-1.00%) | 79,397,751 |
| 14 Jul 2021 | CNY | 20.16 | 21.98 | 20.12 | 21.09 | 21.09 | +1.02 (+5.08%) | 157,049,032 |
| 13 Jul 2021 | CNY | 20 | 20.39 | 19.7 | 20.07 | 20.07 | -0.12 (-0.59%) | 63,544,549 |
| 12 Jul 2021 | CNY | 20.04 | 20.65 | 19.89 | 20.19 | 20.19 | +0.17 (+0.85%) | 63,513,254 |
| 9 Jul 2021 | CNY | 19.7 | 20.06 | 19.25 | 20.02 | 20.02 | +0.18 (+0.91%) | 65,323,380 |
| 8 Jul 2021 | CNY | 20.1 | 20.29 | 19.8 | 19.84 | 19.84 | -0.25 (-1.24%) | 53,784,564 |
| 7 Jul 2021 | CNY | 20.01 | 20.2 | 19.91 | 20.09 | 20.09 | +0.09 (+0.45%) | 35,784,292 |
