| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 20.68 | 22.55 | 20.63 | 21.28 | 21.28 | +0.24 (+1.14%) | 56,121,697 |
| 16 Aug 2021 | CNY | 22.89 | 22.89 | 20.62 | 21.04 | 21.04 | -1.86 (-8.12%) | 76,967,588 |
| 13 Aug 2021 | CNY | 20.89 | 22.9 | 20.53 | 22.9 | 22.9 | +2.08 (+9.99%) | 83,655,666 |
| 12 Aug 2021 | CNY | 20.43 | 21.22 | 19.63 | 20.82 | 20.82 | +0.23 (+1.12%) | 47,084,092 |
| 11 Aug 2021 | CNY | 20 | 21.35 | 19.88 | 20.59 | 20.59 | +0.17 (+0.83%) | 32,431,454 |
| 10 Aug 2021 | CNY | 22 | 22.25 | 20.03 | 20.42 | 20.42 | -1.84 (-8.27%) | 61,474,245 |
| 9 Aug 2021 | CNY | 22.91 | 22.97 | 20.91 | 22.26 | 22.26 | -0.9 (-3.89%) | 47,392,758 |
| 6 Aug 2021 | CNY | 22.95 | 24.42 | 22.95 | 23.16 | 23.16 | +0.19 (+0.83%) | 51,674,205 |
| 5 Aug 2021 | CNY | 22.61 | 23.28 | 21.55 | 22.97 | 22.97 | +0.04 (+0.17%) | 51,154,607 |
| 4 Aug 2021 | CNY | 21.32 | 23.3 | 21 | 22.93 | 22.93 | +1.55 (+7.25%) | 52,209,789 |
| 3 Aug 2021 | CNY | 23 | 23.8 | 21.38 | 21.38 | 21.38 | -2.38 (-10.02%) | 64,169,805 |
| 2 Aug 2021 | CNY | 23.9 | 25.18 | 21.89 | 23.76 | 23.76 | +0.55 (+2.37%) | 79,137,443 |
| 30 Jul 2021 | CNY | 22.17 | 23.5 | 20.8 | 23.21 | 23.21 | +1.41 (+6.47%) | 73,381,568 |
| 29 Jul 2021 | CNY | 21.5 | 22.49 | 21.15 | 21.8 | 21.8 | +1.35 (+6.60%) | 56,550,551 |
| 28 Jul 2021 | CNY | 19.96 | 21.59 | 19.56 | 20.45 | 20.45 | -0.67 (-3.17%) | 65,145,861 |
| 27 Jul 2021 | CNY | 22.8 | 23.77 | 21.12 | 21.12 | 21.12 | -2.35 (-10.01%) | 96,072,224 |
| 26 Jul 2021 | CNY | 21.03 | 23.47 | 20.7 | 23.47 | 23.47 | +2.13 (+9.98%) | 92,006,085 |
| 23 Jul 2021 | CNY | 20.7 | 22.38 | 20.3 | 21.34 | 21.34 | +0.61 (+2.94%) | 70,076,005 |
| 22 Jul 2021 | CNY | 21 | 21.12 | 19.86 | 20.73 | 20.73 | +0.89 (+4.49%) | 88,087,061 |
| 21 Jul 2021 | CNY | 18.49 | 19.84 | 18.34 | 19.84 | 19.84 | +1.8 (+9.98%) | 54,571,085 |
| 20 Jul 2021 | CNY | 18 | 18.58 | 17.61 | 18.04 | 18.04 | -0.21 (-1.15%) | 41,349,302 |
| 19 Jul 2021 | CNY | 17.98 | 19.66 | 17.8 | 18.25 | 18.25 | +0.13 (+0.72%) | 64,170,455 |
| 16 Jul 2021 | CNY | 17.28 | 19.09 | 17.03 | 18.12 | 18.12 | +0.67 (+3.84%) | 71,270,933 |
| 15 Jul 2021 | CNY | 17.86 | 17.92 | 16.5 | 17.45 | 17.45 | -0.19 (-1.08%) | 67,253,400 |
| 14 Jul 2021 | CNY | 18.6 | 19.15 | 17.35 | 17.64 | 17.64 | -1.24 (-6.57%) | 66,404,152 |
| 13 Jul 2021 | CNY | 19.06 | 19.88 | 18.6 | 18.88 | 18.88 | -0.13 (-0.68%) | 61,791,385 |
| 12 Jul 2021 | CNY | 18.99 | 19.79 | 18.22 | 19.01 | 19.01 | +0.26 (+1.39%) | 74,084,399 |
| 9 Jul 2021 | CNY | 18 | 19.05 | 17.7 | 18.75 | 18.75 | +0.44 (+2.40%) | 67,088,374 |
| 8 Jul 2021 | CNY | 17.17 | 18.81 | 17.17 | 18.31 | 18.31 | +1.21 (+7.08%) | 93,152,126 |
| 7 Jul 2021 | CNY | 15.88 | 17.7 | 15.76 | 17.1 | 17.1 | +0.97 (+6.01%) | 78,999,414 |
