| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 16.36 | 16.45 | 15.72 | 16.04 | 16.04 | -0.2 (-1.23%) | 41,897,094 |
| 24 Aug 2021 | CNY | 16.46 | 16.64 | 16.11 | 16.24 | 16.24 | -0.83 (-4.86%) | 63,192,199 |
| 23 Aug 2021 | CNY | 15.93 | 17.18 | 15.93 | 17.07 | 17.07 | +1.18 (+7.43%) | 58,127,207 |
| 20 Aug 2021 | CNY | 15.09 | 16.1 | 14.77 | 15.89 | 15.89 | +0.87 (+5.79%) | 49,914,168 |
| 19 Aug 2021 | CNY | 15.15 | 15.33 | 14.9 | 15.02 | 15.02 | -0.13 (-0.86%) | 30,233,196 |
| 18 Aug 2021 | CNY | 15.88 | 16.08 | 14.72 | 15.15 | 15.15 | -0.62 (-3.93%) | 55,021,735 |
| 17 Aug 2021 | CNY | 16.38 | 16.51 | 15.6 | 15.77 | 15.77 | -0.74 (-4.48%) | 46,125,982 |
| 16 Aug 2021 | CNY | 16.41 | 16.65 | 16.12 | 16.51 | 16.51 | +0.06 (+0.36%) | 33,467,378 |
| 13 Aug 2021 | CNY | 16.82 | 17.02 | 16.31 | 16.45 | 16.45 | -0.54 (-3.18%) | 47,196,129 |
| 12 Aug 2021 | CNY | 16.68 | 17.13 | 16.55 | 16.99 | 16.99 | +0.28 (+1.68%) | 50,997,194 |
| 11 Aug 2021 | CNY | 16.77 | 16.96 | 16.51 | 16.71 | 16.71 | -0.09 (-0.54%) | 38,957,358 |
| 10 Aug 2021 | CNY | 16.28 | 16.86 | 16.22 | 16.8 | 16.8 | +0.5 (+3.07%) | 54,942,765 |
| 9 Aug 2021 | CNY | 16.18 | 16.35 | 15.87 | 16.3 | 16.3 | -0.17 (-1.03%) | 40,967,336 |
| 6 Aug 2021 | CNY | 15.99 | 16.68 | 15.86 | 16.47 | 16.47 | +0.62 (+3.91%) | 55,934,622 |
| 5 Aug 2021 | CNY | 16.11 | 16.2 | 15.75 | 15.85 | 15.85 | -0.43 (-2.64%) | 33,461,320 |
| 4 Aug 2021 | CNY | 15.46 | 16.28 | 15.42 | 16.28 | 16.28 | +0.68 (+4.36%) | 49,073,029 |
| 3 Aug 2021 | CNY | 16.22 | 16.49 | 15.38 | 15.6 | 15.6 | -0.89 (-5.40%) | 62,442,705 |
| 2 Aug 2021 | CNY | 16.7 | 16.88 | 16.18 | 16.49 | 16.49 | -0.08 (-0.48%) | 68,255,914 |
| 30 Jul 2021 | CNY | 16.55 | 16.96 | 16.13 | 16.57 | 16.57 | +0.54 (+3.37%) | 91,725,031 |
| 29 Jul 2021 | CNY | 14.89 | 16.03 | 14.8 | 16.03 | 16.03 | +1.46 (+10.02%) | 50,439,254 |
| 28 Jul 2021 | CNY | 15.3 | 15.56 | 14.4 | 14.57 | 14.57 | -1.03 (-6.60%) | 54,914,409 |
| 27 Jul 2021 | CNY | 15.4 | 16.44 | 15.38 | 15.6 | 15.6 | +0.13 (+0.84%) | 71,005,530 |
| 26 Jul 2021 | CNY | 15.85 | 16.06 | 14.9 | 15.47 | 15.47 | -0.3 (-1.90%) | 46,838,461 |
| 23 Jul 2021 | CNY | 15.74 | 16.25 | 15.53 | 15.77 | 15.77 | -0.07 (-0.44%) | 51,728,913 |
| 22 Jul 2021 | CNY | 15.5 | 16 | 15.38 | 15.84 | 15.84 | +0.35 (+2.26%) | 52,019,399 |
| 21 Jul 2021 | CNY | 15.49 | 15.76 | 15.25 | 15.49 | 15.49 | -0.11 (-0.71%) | 54,052,743 |
| 20 Jul 2021 | CNY | 14.57 | 15.75 | 14.5 | 15.6 | 15.6 | +0.73 (+4.91%) | 59,404,155 |
| 19 Jul 2021 | CNY | 14.6 | 15.42 | 14.5 | 14.87 | 14.87 | +0.17 (+1.16%) | 43,570,426 |
| 16 Jul 2021 | CNY | 14.52 | 15.22 | 14.48 | 14.7 | 14.7 | +0.01 (+0.07%) | 42,696,997 |
| 15 Jul 2021 | CNY | 14.46 | 14.84 | 14.06 | 14.69 | 14.69 | +0.17 (+1.17%) | 32,602,790 |
