| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 16.1231 | 16.2692 | 15.7692 | 15.7769 | 15.7769 | -0.377 (-2.33%) | 2,341,508 |
| 16 Aug 2021 | CNY | 16.2077 | 16.4 | 16.0077 | 16.1539 | 16.1539 | -0.077 (-0.47%) | 2,366,132 |
| 13 Aug 2021 | CNY | 16.3846 | 16.6154 | 16.0462 | 16.2308 | 16.2308 | -0.238 (-1.45%) | 3,246,334 |
| 12 Aug 2021 | CNY | 16.0615 | 16.5385 | 15.9231 | 16.4692 | 16.4692 | +0.431 (+2.69%) | 3,954,393 |
| 11 Aug 2021 | CNY | 15.8769 | 16.1539 | 15.7692 | 16.0385 | 16.0385 | +0.162 (+1.02%) | 2,845,241 |
| 10 Aug 2021 | CNY | 16.2231 | 16.3077 | 15.7385 | 15.8769 | 15.8769 | -0.346 (-2.13%) | 3,526,689 |
| 9 Aug 2021 | CNY | 16.0615 | 16.3308 | 15.8769 | 16.2231 | 16.2231 | +0.223 (+1.39%) | 3,020,252 |
| 6 Aug 2021 | CNY | 16.1385 | 16.1692 | 15.4385 | 16 | 16 | -0.139 (-0.86%) | 5,474,449 |
| 5 Aug 2021 | CNY | 16.8308 | 16.9692 | 16.0769 | 16.1385 | 16.1385 | -0.7 (-4.16%) | 7,509,444 |
| 4 Aug 2021 | CNY | 17.1692 | 17.3077 | 16.6154 | 16.8385 | 16.8385 | -0.315 (-1.84%) | 6,674,551 |
| 3 Aug 2021 | CNY | 17.5769 | 17.7769 | 17.1308 | 17.1539 | 17.1539 | -0.415 (-2.36%) | 4,434,778 |
| 2 Aug 2021 | CNY | 17.4539 | 17.9231 | 17.1539 | 17.5692 | 17.5692 | +0.108 (+0.62%) | 3,823,596 |
| 30 Jul 2021 | CNY | 17.7692 | 17.9308 | 17.4615 | 17.4615 | 17.4615 | -0.385 (-2.16%) | 4,172,870 |
| 29 Jul 2021 | CNY | 17.9231 | 18.0615 | 17.7 | 17.8462 | 17.8462 | +0.038 (+0.22%) | 3,405,291 |
| 28 Jul 2021 | CNY | 18.0769 | 18.2154 | 17.5385 | 17.8077 | 17.8077 | -0.269 (-1.49%) | 4,270,333 |
| 27 Jul 2021 | CNY | 17.9923 | 18.5769 | 17.6 | 18.0769 | 18.0769 | +0.108 (+0.60%) | 5,592,835 |
| 26 Jul 2021 | CNY | 18.4769 | 18.4769 | 17.8308 | 17.9692 | 17.9692 | -0.808 (-4.30%) | 5,432,225 |
| 23 Jul 2021 | CNY | 18.5769 | 19.3077 | 18.3308 | 18.7769 | 18.7769 | -0.462 (-2.40%) | 9,572,505 |
| 22 Jul 2021 | CNY | 18.1154 | 19.8462 | 17.4385 | 19.2385 | 19.2385 | +1.054 (+5.80%) | 14,270,906 |
| 21 Jul 2021 | CNY | 18.2231 | 18.3692 | 18.1539 | 18.1846 | 18.1846 | -0.038 (-0.21%) | 2,947,789 |
| 20 Jul 2021 | CNY | 18.1615 | 18.3769 | 18.0846 | 18.2231 | 18.2231 | -0.146 (-0.80%) | 2,025,229 |
| 19 Jul 2021 | CNY | 18.2 | 18.3692 | 17.9615 | 18.3692 | 18.3692 | +0.108 (+0.59%) | 2,638,485 |
| 16 Jul 2021 | CNY | 18.2846 | 18.6385 | 18.1539 | 18.2615 | 18.2615 | +0.031 (+0.17%) | 3,170,438 |
| 15 Jul 2021 | CNY | 18.1077 | 18.3539 | 17.8462 | 18.2308 | 18.2308 | +0.069 (+0.38%) | 3,840,543 |
| 14 Jul 2021 | CNY | 18.8462 | 18.8462 | 18.0923 | 18.1615 | 18.1615 | -0.646 (-3.44%) | 4,990,263 |
| 13 Jul 2021 | CNY | 18.5308 | 18.8769 | 18.2615 | 18.8077 | 18.8077 | +0.192 (+1.03%) | 5,126,013 |
| 12 Jul 2021 | CNY | 18.8615 | 19.0692 | 18.3692 | 18.6154 | 18.6154 | -0.031 (-0.17%) | 7,114,142 |
| 9 Jul 2021 | CNY | 17.6923 | 18.8769 | 17.6539 | 18.6462 | 18.6462 | +0.708 (+3.95%) | 7,232,347 |
| 8 Jul 2021 | CNY | 18.6154 | 18.7846 | 17.6539 | 17.9385 | 17.9385 | -0.877 (-4.66%) | 9,927,346 |
| 7 Jul 2021 | CNY | 20.8846 | 20.8846 | 18.1846 | 18.8154 | 18.8154 | -1.392 (-6.89%) | 15,586,564 |
