| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 21.17 | 21.95 | 21.15 | 21.67 | 21.67 | +0.6 (+2.85%) | 285,179,372 |
| 24 Aug 2021 | CNY | 21.58 | 22.25 | 20.95 | 21.07 | 21.07 | -0.27 (-1.27%) | 305,060,062 |
| 23 Aug 2021 | CNY | 20.2 | 21.5 | 19.86 | 21.34 | 21.34 | +1.34 (+6.70%) | 328,792,115 |
| 20 Aug 2021 | CNY | 20.4 | 20.56 | 19.2 | 20 | 20 | -0.79 (-3.80%) | 294,278,778 |
| 19 Aug 2021 | CNY | 21 | 21.28 | 20.78 | 20.79 | 20.79 | -0.34 (-1.61%) | 188,349,930 |
| 18 Aug 2021 | CNY | 20.61 | 21.13 | 20.05 | 21.13 | 21.13 | +0.53 (+2.57%) | 220,802,826 |
| 17 Aug 2021 | CNY | 20.5 | 21.14 | 20.31 | 20.6 | 20.6 | +0.01 (+0.05%) | 229,043,749 |
| 16 Aug 2021 | CNY | 21.41 | 21.69 | 20.39 | 20.59 | 20.59 | -1.07 (-4.94%) | 292,106,933 |
| 13 Aug 2021 | CNY | 21.95 | 22.65 | 21.4 | 21.66 | 21.66 | -0.34 (-1.55%) | 358,349,547 |
| 12 Aug 2021 | CNY | 21 | 22.45 | 20.82 | 22 | 22 | +1.29 (+6.23%) | 422,553,530 |
| 11 Aug 2021 | CNY | 20.19 | 20.93 | 20.15 | 20.71 | 20.71 | +0.71 (+3.55%) | 332,596,629 |
| 10 Aug 2021 | CNY | 19.99 | 20.27 | 19.5 | 20 | 20 | -0.1 (-0.50%) | 221,841,512 |
| 9 Aug 2021 | CNY | 20.29 | 20.95 | 20.08 | 20.1 | 20.1 | -0.08 (-0.40%) | 270,521,362 |
| 6 Aug 2021 | CNY | 19.84 | 20.29 | 19.52 | 20.18 | 20.18 | +0.49 (+2.49%) | 225,233,264 |
| 5 Aug 2021 | CNY | 19.7 | 20.28 | 19.51 | 19.69 | 19.69 | -0.3 (-1.50%) | 237,776,529 |
| 4 Aug 2021 | CNY | 19.88 | 20.75 | 19.67 | 19.99 | 19.99 | -0.21 (-1.04%) | 353,530,277 |
| 3 Aug 2021 | CNY | 18.82 | 20.55 | 18.24 | 20.2 | 20.2 | +1.29 (+6.82%) | 470,959,551 |
| 2 Aug 2021 | CNY | 17.8 | 19 | 17.51 | 18.91 | 18.91 | +1.25 (+7.08%) | 353,207,305 |
| 30 Jul 2021 | CNY | 18 | 18.34 | 17.5 | 17.66 | 17.66 | -0.51 (-2.81%) | 230,214,797 |
| 29 Jul 2021 | CNY | 18.77 | 18.77 | 17.85 | 18.17 | 18.17 | -0.01 (-0.06%) | 285,894,043 |
| 28 Jul 2021 | CNY | 17.56 | 18.57 | 16.72 | 18.18 | 18.18 | +0.63 (+3.59%) | 395,750,957 |
| 27 Jul 2021 | CNY | 19.48 | 19.56 | 17.5 | 17.55 | 17.55 | -1.69 (-8.78%) | 443,494,008 |
| 26 Jul 2021 | CNY | 19.2 | 19.95 | 18.69 | 19.24 | 19.24 | -0.35 (-1.79%) | 299,661,708 |
| 23 Jul 2021 | CNY | 21.4 | 21.44 | 19.45 | 19.59 | 19.59 | -1.91 (-8.88%) | 490,826,307 |
| 22 Jul 2021 | CNY | 21.35 | 21.87 | 21.19 | 21.5 | 21.5 | +0.41 (+1.94%) | 287,290,327 |
| 21 Jul 2021 | CNY | 22.06 | 22.1 | 20.97 | 21.09 | 21.09 | -0.5 (-2.32%) | 303,147,199 |
| 20 Jul 2021 | CNY | 22 | 22.37 | 21.2 | 21.59 | 21.59 | -0.66 (-2.97%) | 231,297,257 |
| 19 Jul 2021 | CNY | 21.16 | 23 | 20.52 | 22.25 | 22.25 | +0.7 (+3.25%) | 330,324,189 |
| 16 Jul 2021 | CNY | 21.67 | 22.19 | 21.35 | 21.55 | 21.55 | -0.15 (-0.69%) | 252,647,132 |
| 15 Jul 2021 | CNY | 22.35 | 22.69 | 21.06 | 21.7 | 21.7 | -1.46 (-6.30%) | 457,052,222 |
