| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.29 | 18.99 | 18.29 | 18.32 | 18.32 | -0.02 (-0.11%) | 26,428,277 |
| 24 Aug 2021 | CNY | 17.87 | 18.9 | 17.61 | 18.34 | 18.34 | +0.44 (+2.46%) | 30,181,542 |
| 23 Aug 2021 | CNY | 17.53 | 18.25 | 17.39 | 17.9 | 17.9 | +0.36 (+2.05%) | 22,913,120 |
| 20 Aug 2021 | CNY | 18.4 | 18.45 | 17.15 | 17.54 | 17.54 | -1.32 (-7.00%) | 33,964,146 |
| 19 Aug 2021 | CNY | 19.23 | 19.71 | 18.49 | 18.86 | 18.86 | -0.61 (-3.13%) | 23,626,060 |
| 18 Aug 2021 | CNY | 19.8 | 19.86 | 19.22 | 19.47 | 19.47 | -0.22 (-1.12%) | 18,486,775 |
| 17 Aug 2021 | CNY | 20.5 | 20.53 | 19.62 | 19.69 | 19.69 | -0.91 (-4.42%) | 25,731,133 |
| 16 Aug 2021 | CNY | 20.21 | 21.46 | 20.2 | 20.6 | 20.6 | +0.12 (+0.59%) | 27,712,476 |
| 13 Aug 2021 | CNY | 20.23 | 20.9 | 20.16 | 20.48 | 20.48 | +0.01 (+0.05%) | 29,494,232 |
| 12 Aug 2021 | CNY | 21.03 | 21.86 | 20.25 | 20.47 | 20.47 | -1.27 (-5.84%) | 49,922,631 |
| 11 Aug 2021 | CNY | 22 | 22.9 | 21.52 | 21.74 | 21.74 | -0.84 (-3.72%) | 53,635,820 |
| 10 Aug 2021 | CNY | 20.68 | 22.58 | 20.01 | 22.58 | 22.58 | +2.05 (+9.99%) | 72,876,522 |
| 9 Aug 2021 | CNY | 19.86 | 21.25 | 19.71 | 20.53 | 20.53 | +0.37 (+1.84%) | 34,061,199 |
| 6 Aug 2021 | CNY | 19.88 | 20.49 | 19.5 | 20.16 | 20.16 | +0.04 (+0.20%) | 30,421,609 |
| 5 Aug 2021 | CNY | 20.3 | 21.55 | 19.66 | 20.12 | 20.12 | -1.12 (-5.27%) | 35,906,785 |
| 4 Aug 2021 | CNY | 20.79 | 21.75 | 20.72 | 21.24 | 21.24 | +0.48 (+2.31%) | 31,123,498 |
| 3 Aug 2021 | CNY | 21.4 | 21.99 | 20.56 | 20.76 | 20.76 | -1.03 (-4.73%) | 39,128,315 |
| 2 Aug 2021 | CNY | 19.21 | 21.97 | 19.21 | 21.79 | 21.79 | +1.76 (+8.79%) | 50,521,386 |
| 30 Jul 2021 | CNY | 21 | 21.17 | 19.9 | 20.03 | 20.03 | -1.78 (-8.16%) | 41,359,458 |
| 29 Jul 2021 | CNY | 22.94 | 23.23 | 21.3 | 21.81 | 21.81 | -1.12 (-4.88%) | 48,385,720 |
| 28 Jul 2021 | CNY | 21.83 | 23.33 | 20.24 | 22.93 | 22.93 | +0.63 (+2.83%) | 52,768,053 |
| 27 Jul 2021 | CNY | 22.85 | 23.74 | 22.05 | 22.3 | 22.3 | -1 (-4.29%) | 40,169,032 |
| 26 Jul 2021 | CNY | 24.9 | 24.93 | 23.3 | 23.3 | 23.3 | -2.59 (-10.00%) | 45,552,710 |
| 23 Jul 2021 | CNY | 25.85 | 26.85 | 25.2 | 25.89 | 25.89 | -0.13 (-0.50%) | 39,457,167 |
| 22 Jul 2021 | CNY | 27.7 | 28.4 | 25.7 | 26.02 | 26.02 | -2.39 (-8.41%) | 56,800,434 |
| 21 Jul 2021 | CNY | 27.86 | 28.88 | 27.41 | 28.41 | 28.41 | +0.18 (+0.64%) | 57,121,136 |
| 20 Jul 2021 | CNY | 27.6 | 30.31 | 27.5 | 28.23 | 28.23 | +0.19 (+0.68%) | 66,667,834 |
| 19 Jul 2021 | CNY | 25.58 | 28.5 | 25.37 | 28.04 | 28.04 | +2.1 (+8.10%) | 62,698,676 |
| 16 Jul 2021 | CNY | 25.52 | 27.42 | 25.51 | 25.94 | 25.94 | -0.35 (-1.33%) | 56,947,573 |
| 15 Jul 2021 | CNY | 24.3 | 26.95 | 23.5 | 26.29 | 26.29 | +1.65 (+6.70%) | 79,085,334 |
