| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 16 | 16.32 | 15.74 | 16.24 | 16.24 | +0.26 (+1.63%) | 13,108,962 |
| 24 Aug 2021 | CNY | 15.65 | 16.19 | 15.56 | 15.98 | 15.98 | +0.43 (+2.77%) | 12,011,874 |
| 23 Aug 2021 | CNY | 15.52 | 15.85 | 15.51 | 15.55 | 15.55 | -0.05 (-0.32%) | 10,261,508 |
| 20 Aug 2021 | CNY | 16.06 | 16.1 | 15.39 | 15.6 | 15.6 | -0.51 (-3.17%) | 11,479,287 |
| 19 Aug 2021 | CNY | 16.11 | 16.32 | 15.66 | 16.11 | 16.11 | +0.24 (+1.51%) | 17,478,660 |
| 18 Aug 2021 | CNY | 15.81 | 16.46 | 15.5 | 15.87 | 15.87 | +0.26 (+1.67%) | 29,474,002 |
| 17 Aug 2021 | CNY | 15.49 | 15.95 | 15.38 | 15.61 | 15.61 | +0.01 (+0.06%) | 12,854,498 |
| 16 Aug 2021 | CNY | 15.8 | 15.84 | 15.41 | 15.6 | 15.6 | -0.09 (-0.57%) | 8,909,065 |
| 13 Aug 2021 | CNY | 15.68 | 15.72 | 15.27 | 15.69 | 15.69 | +0.15 (+0.97%) | 9,846,168 |
| 12 Aug 2021 | CNY | 15.02 | 15.68 | 14.85 | 15.54 | 15.54 | +0.48 (+3.19%) | 11,829,453 |
| 11 Aug 2021 | CNY | 15.18 | 15.31 | 14.88 | 15.06 | 15.06 | -0.15 (-0.99%) | 8,146,864 |
| 10 Aug 2021 | CNY | 14.8 | 15.25 | 14.7 | 15.21 | 15.21 | +0.39 (+2.63%) | 8,469,813 |
| 9 Aug 2021 | CNY | 14.38 | 14.95 | 14.38 | 14.82 | 14.82 | +0.45 (+3.13%) | 7,640,361 |
| 6 Aug 2021 | CNY | 14.53 | 14.58 | 14.22 | 14.37 | 14.37 | -0.15 (-1.03%) | 5,969,649 |
| 5 Aug 2021 | CNY | 14.65 | 14.75 | 14.43 | 14.52 | 14.52 | -0.08 (-0.55%) | 6,465,768 |
| 4 Aug 2021 | CNY | 14.82 | 14.88 | 14.45 | 14.6 | 14.6 | -0.2 (-1.35%) | 8,227,478 |
| 3 Aug 2021 | CNY | 15.14 | 15.14 | 14.7 | 14.8 | 14.8 | -0.35 (-2.31%) | 9,447,793 |
| 2 Aug 2021 | CNY | 14.85 | 15.26 | 14.6 | 15.15 | 15.15 | +0.23 (+1.54%) | 11,258,259 |
| 30 Jul 2021 | CNY | 14.81 | 15.32 | 14.34 | 14.92 | 14.92 | +0.17 (+1.15%) | 15,572,785 |
| 29 Jul 2021 | CNY | 14.25 | 14.94 | 14.18 | 14.75 | 14.75 | +0.68 (+4.83%) | 14,123,646 |
| 28 Jul 2021 | CNY | 14.78 | 14.96 | 13.99 | 14.07 | 14.07 | -0.9 (-6.01%) | 16,849,950 |
| 27 Jul 2021 | CNY | 15.47 | 15.6 | 14.5 | 14.97 | 14.97 | -0.28 (-1.84%) | 20,238,243 |
| 26 Jul 2021 | CNY | 15.98 | 16 | 15.07 | 15.25 | 15.25 | -0.7 (-4.39%) | 14,948,445 |
| 23 Jul 2021 | CNY | 15.82 | 16.29 | 15.59 | 15.95 | 15.95 | +0.13 (+0.82%) | 9,337,406 |
| 22 Jul 2021 | CNY | 15.86 | 16.35 | 15.57 | 15.82 | 15.82 | 0.0 (0.0%) | 8,765,015 |
| 21 Jul 2021 | CNY | 15.83 | 16 | 15.65 | 15.82 | 15.82 | +0.04 (+0.25%) | 7,322,127 |
| 20 Jul 2021 | CNY | 15.81 | 15.96 | 15.36 | 15.78 | 15.78 | -0.19 (-1.19%) | 10,250,465 |
| 19 Jul 2021 | CNY | 16 | 16.3 | 15.7 | 15.97 | 15.97 | -0.03 (-0.19%) | 9,172,138 |
| 16 Jul 2021 | CNY | 16.13 | 16.47 | 15.87 | 16 | 16 | -0.12 (-0.74%) | 11,817,869 |
| 15 Jul 2021 | CNY | 16.19 | 16.22 | 15.8 | 16.12 | 16.12 | +0.03 (+0.19%) | 8,403,278 |
