| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 21.5385 | 22 | 21.3231 | 21.7462 | 21.7462 | +0.292 (+1.36%) | 6,788,611 |
| 20 Aug 2021 | CNY | 21.4692 | 22 | 21.1385 | 21.4539 | 21.4539 | -0.238 (-1.10%) | 6,351,647 |
| 19 Aug 2021 | CNY | 21.2231 | 22.0692 | 21.0462 | 21.6923 | 21.6923 | +0.346 (+1.62%) | 8,132,694 |
| 18 Aug 2021 | CNY | 21.5692 | 21.9 | 21.1385 | 21.3462 | 21.3462 | -0.208 (-0.96%) | 9,361,881 |
| 17 Aug 2021 | CNY | 24.0308 | 24.0308 | 21.4846 | 21.5539 | 21.5539 | -2.315 (-9.70%) | 15,466,451 |
| 16 Aug 2021 | CNY | 24.2308 | 24.5769 | 23.3462 | 23.8692 | 23.8692 | -0.669 (-2.73%) | 7,207,612 |
| 13 Aug 2021 | CNY | 24.3077 | 24.6539 | 24 | 24.5385 | 24.5385 | -0.292 (-1.18%) | 8,644,292 |
| 12 Aug 2021 | CNY | 23.7 | 24.9077 | 23.7 | 24.8308 | 24.8308 | +0.831 (+3.46%) | 12,414,035 |
| 11 Aug 2021 | CNY | 24.1231 | 24.2 | 22.8462 | 24 | 24 | -0.285 (-1.17%) | 14,954,522 |
| 10 Aug 2021 | CNY | 24.7692 | 25.0769 | 23.9231 | 24.2846 | 24.2846 | -0.885 (-3.51%) | 12,665,439 |
| 9 Aug 2021 | CNY | 24.4615 | 25.3 | 23.8846 | 25.1692 | 25.1692 | +0.715 (+2.93%) | 14,793,104 |
| 6 Aug 2021 | CNY | 24.7231 | 25.0769 | 23.8462 | 24.4539 | 24.4539 | -0.162 (-0.66%) | 10,258,099 |
| 5 Aug 2021 | CNY | 25.1846 | 25.4231 | 24.3923 | 24.6154 | 24.6154 | -0.739 (-2.91%) | 11,080,811 |
| 4 Aug 2021 | CNY | 24.2077 | 25.6615 | 24.1 | 25.3539 | 25.3539 | +0.5 (+2.01%) | 17,085,629 |
| 3 Aug 2021 | CNY | 26.9308 | 27.0539 | 24.8539 | 24.8539 | 24.8539 | -2.761 (-10.00%) | 22,492,410 |
| 2 Aug 2021 | CNY | 27.6923 | 28.1846 | 26.8077 | 27.6154 | 27.6154 | -1.254 (-4.34%) | 21,869,822 |
| 30 Jul 2021 | CNY | 27.6923 | 29.0539 | 27.0846 | 28.8692 | 28.8692 | +1.7 (+6.26%) | 28,619,229 |
| 29 Jul 2021 | CNY | 25.4385 | 27.1692 | 24.9846 | 27.1692 | 27.1692 | +2.469 (+10.00%) | 23,983,027 |
| 28 Jul 2021 | CNY | 24.6154 | 26.2923 | 23.0769 | 24.7 | 24.7 | -0.546 (-2.16%) | 24,311,868 |
| 27 Jul 2021 | CNY | 25.6692 | 26.6 | 24.4615 | 25.2462 | 25.2462 | +1.062 (+4.39%) | 32,689,122 |
| 26 Jul 2021 | CNY | 23.4692 | 24.9769 | 23.4692 | 24.1846 | 24.1846 | +0.554 (+2.34%) | 22,480,086 |
| 23 Jul 2021 | CNY | 22.0846 | 24.4308 | 21.9462 | 23.6308 | 23.6308 | +1.362 (+6.11%) | 27,216,972 |
| 22 Jul 2021 | CNY | 22.0462 | 23.1692 | 21.8077 | 22.2692 | 22.2692 | +0.046 (+0.21%) | 23,714,780 |
| 21 Jul 2021 | CNY | 20.4615 | 22.4231 | 20.2539 | 22.2231 | 22.2231 | +1.808 (+8.85%) | 19,849,449 |
| 20 Jul 2021 | CNY | 20.4231 | 20.6923 | 20.0615 | 20.4154 | 20.4154 | -0.131 (-0.64%) | 6,220,338 |
| 19 Jul 2021 | CNY | 20.4615 | 20.6 | 20.0077 | 20.5462 | 20.5462 | +0.162 (+0.79%) | 6,907,137 |
| 16 Jul 2021 | CNY | 19.8154 | 20.7 | 19.6923 | 20.3846 | 20.3846 | +0.477 (+2.40%) | 11,938,227 |
| 15 Jul 2021 | CNY | 19.4 | 20.0539 | 18.8231 | 19.9077 | 19.9077 | +0.369 (+1.89%) | 9,083,933 |
| 14 Jul 2021 | CNY | 20.0769 | 20.1 | 19.4769 | 19.5385 | 19.5385 | -0.477 (-2.38%) | 8,177,611 |
| 13 Jul 2021 | CNY | 20.1539 | 20.6308 | 19.8923 | 20.0154 | 20.0154 | +0.015 (+0.08%) | 12,386,270 |
