| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 16.3 | 16.53 | 16.08 | 16.31 | 16.31 | +0.03 (+0.18%) | 2,855,047 |
| 16 Aug 2021 | CNY | 16.48 | 16.68 | 16.16 | 16.28 | 16.28 | -0.22 (-1.33%) | 2,770,797 |
| 13 Aug 2021 | CNY | 16.56 | 16.79 | 16.38 | 16.5 | 16.5 | -0.09 (-0.54%) | 2,468,782 |
| 12 Aug 2021 | CNY | 17 | 17.02 | 16.53 | 16.59 | 16.59 | -0.54 (-3.15%) | 3,058,638 |
| 11 Aug 2021 | CNY | 17.15 | 17.5 | 16.9 | 17.13 | 17.13 | -0.09 (-0.52%) | 2,664,973 |
| 10 Aug 2021 | CNY | 18 | 18.2 | 17.11 | 17.22 | 17.22 | -0.87 (-4.81%) | 4,174,174 |
| 9 Aug 2021 | CNY | 17.55 | 18.2 | 17.45 | 18.09 | 18.09 | +0.41 (+2.32%) | 4,400,560 |
| 6 Aug 2021 | CNY | 17.65 | 17.79 | 17.36 | 17.68 | 17.68 | -0.02 (-0.11%) | 2,063,141 |
| 5 Aug 2021 | CNY | 17.46 | 17.76 | 17.29 | 17.7 | 17.7 | +0.21 (+1.20%) | 2,327,479 |
| 4 Aug 2021 | CNY | 17.8 | 17.92 | 17.49 | 17.49 | 17.49 | -0.34 (-1.91%) | 2,985,300 |
| 3 Aug 2021 | CNY | 17.76 | 18.03 | 17.59 | 17.83 | 17.83 | -0.09 (-0.50%) | 3,013,684 |
| 2 Aug 2021 | CNY | 18.05 | 18.48 | 17.79 | 17.92 | 17.92 | -0.08 (-0.44%) | 3,955,107 |
| 30 Jul 2021 | CNY | 17.62 | 18.09 | 17.11 | 18 | 18 | +0.29 (+1.64%) | 7,621,115 |
| 29 Jul 2021 | CNY | 17 | 17.72 | 16.83 | 17.71 | 17.71 | +0.65 (+3.81%) | 5,045,129 |
| 28 Jul 2021 | CNY | 16.67 | 17.33 | 15.75 | 17.06 | 17.06 | +0.29 (+1.73%) | 5,453,548 |
| 27 Jul 2021 | CNY | 16.65 | 17.16 | 16.43 | 16.77 | 16.77 | +0.08 (+0.48%) | 3,201,225 |
| 26 Jul 2021 | CNY | 17.18 | 17.4 | 16.6 | 16.69 | 16.69 | -0.49 (-2.85%) | 2,545,900 |
| 23 Jul 2021 | CNY | 17.3 | 17.72 | 16.92 | 17.18 | 17.18 | -0.1 (-0.58%) | 3,812,811 |
| 22 Jul 2021 | CNY | 16.8 | 17.5 | 16.7 | 17.28 | 17.28 | +0.42 (+2.49%) | 3,908,706 |
| 21 Jul 2021 | CNY | 16.91 | 17.36 | 16.78 | 16.86 | 16.86 | +0.05 (+0.30%) | 3,033,432 |
| 20 Jul 2021 | CNY | 16.6 | 17.26 | 16.42 | 16.81 | 16.81 | +0.26 (+1.57%) | 2,947,998 |
| 19 Jul 2021 | CNY | 16.69 | 16.73 | 16.24 | 16.55 | 16.55 | -0.37 (-2.19%) | 2,574,846 |
| 16 Jul 2021 | CNY | 16.65 | 16.98 | 16.21 | 16.92 | 16.92 | +0.3 (+1.81%) | 3,720,109 |
| 15 Jul 2021 | CNY | 16.29 | 16.85 | 16.27 | 16.62 | 16.62 | +0.21 (+1.28%) | 3,290,080 |
| 14 Jul 2021 | CNY | 16.27 | 16.76 | 16.08 | 16.41 | 16.41 | -0.02 (-0.12%) | 3,129,571 |
| 13 Jul 2021 | CNY | 17.65 | 17.87 | 16.14 | 16.43 | 16.43 | -1.46 (-8.16%) | 5,927,406 |
| 12 Jul 2021 | CNY | 17.48 | 18.05 | 17.35 | 17.89 | 17.89 | +0.39 (+2.23%) | 3,302,008 |
| 9 Jul 2021 | CNY | 16.75 | 17.6 | 16.67 | 17.5 | 17.5 | +0.69 (+4.10%) | 3,451,141 |
| 8 Jul 2021 | CNY | 17.52 | 17.8 | 16.75 | 16.81 | 16.81 | -0.73 (-4.16%) | 3,948,769 |
| 7 Jul 2021 | CNY | 17.45 | 17.89 | 17.29 | 17.54 | 17.54 | +0.03 (+0.17%) | 3,656,512 |
