| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 16.72 | 18.52 | 16.61 | 18.52 | 18.52 | +1.68 (+9.98%) | 11,156,970 |
| 24 Aug 2021 | CNY | 17.09 | 17.18 | 16.81 | 16.84 | 16.84 | -0.21 (-1.23%) | 2,087,250 |
| 23 Aug 2021 | CNY | 16.55 | 17.1 | 16.46 | 17.05 | 17.05 | +0.56 (+3.40%) | 3,254,630 |
| 20 Aug 2021 | CNY | 16.64 | 16.64 | 16.16 | 16.49 | 16.49 | -0.15 (-0.90%) | 2,520,690 |
| 19 Aug 2021 | CNY | 16.7 | 16.87 | 16.53 | 16.64 | 16.64 | -0.11 (-0.66%) | 2,088,140 |
| 18 Aug 2021 | CNY | 16.89 | 16.92 | 16.4 | 16.75 | 16.75 | +0.05 (+0.30%) | 3,654,230 |
| 17 Aug 2021 | CNY | 17.52 | 17.58 | 16.7 | 16.7 | 16.7 | -0.78 (-4.46%) | 4,624,710 |
| 16 Aug 2021 | CNY | 17.6 | 18.1 | 17.45 | 17.48 | 17.48 | -0.22 (-1.24%) | 3,827,680 |
| 13 Aug 2021 | CNY | 17.92 | 17.99 | 17.56 | 17.7 | 17.7 | -0.22 (-1.23%) | 3,188,070 |
| 12 Aug 2021 | CNY | 18.15 | 18.25 | 17.85 | 17.92 | 17.92 | -0.25 (-1.38%) | 2,979,800 |
| 11 Aug 2021 | CNY | 18.65 | 18.68 | 18.11 | 18.17 | 18.17 | -0.39 (-2.10%) | 3,607,211 |
| 10 Aug 2021 | CNY | 17.99 | 18.65 | 17.91 | 18.56 | 18.56 | +0.56 (+3.11%) | 4,819,970 |
| 9 Aug 2021 | CNY | 17.59 | 18.12 | 17.49 | 18 | 18 | +0.5 (+2.86%) | 3,834,870 |
| 6 Aug 2021 | CNY | 17.5 | 17.77 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,721,130 |
| 5 Aug 2021 | CNY | 17.88 | 18 | 17.44 | 17.6 | 17.6 | -0.42 (-2.33%) | 3,479,541 |
| 4 Aug 2021 | CNY | 18.18 | 18.29 | 17.79 | 18.02 | 18.02 | -0.06 (-0.33%) | 4,384,790 |
| 3 Aug 2021 | CNY | 18.4 | 18.98 | 18.04 | 18.08 | 18.08 | -0.27 (-1.47%) | 6,175,230 |
| 2 Aug 2021 | CNY | 18.23 | 18.41 | 17.58 | 18.35 | 18.35 | +0.18 (+0.99%) | 5,259,840 |
| 30 Jul 2021 | CNY | 18.24 | 18.27 | 17.81 | 18.17 | 18.17 | +0.05 (+0.28%) | 3,645,260 |
| 29 Jul 2021 | CNY | 17.75 | 18.19 | 17.74 | 18.12 | 18.12 | +0.55 (+3.13%) | 3,921,180 |
| 28 Jul 2021 | CNY | 17.78 | 17.98 | 17.15 | 17.57 | 17.57 | -0.44 (-2.44%) | 4,688,761 |
| 27 Jul 2021 | CNY | 18.84 | 19.04 | 18 | 18.01 | 18.01 | -0.82 (-4.35%) | 5,419,490 |
| 26 Jul 2021 | CNY | 19.4 | 19.64 | 18.4 | 18.83 | 18.83 | -0.74 (-3.78%) | 5,932,450 |
| 23 Jul 2021 | CNY | 19.96 | 20.1 | 19.37 | 19.57 | 19.57 | -0.5 (-2.49%) | 4,994,042 |
| 22 Jul 2021 | CNY | 20.24 | 20.34 | 19.97 | 20.07 | 20.07 | -0.16 (-0.79%) | 4,357,100 |
| 21 Jul 2021 | CNY | 20.4 | 20.87 | 20.19 | 20.23 | 20.23 | -0.04 (-0.20%) | 6,622,139 |
| 20 Jul 2021 | CNY | 19.9 | 20.43 | 19.83 | 20.27 | 20.27 | +0.01 (+0.05%) | 3,306,319 |
| 19 Jul 2021 | CNY | 20.6 | 20.78 | 20.18 | 20.26 | 20.26 | -0.42 (-2.03%) | 4,626,470 |
| 16 Jul 2021 | CNY | 21.07 | 21.19 | 20.44 | 20.68 | 20.68 | -0.42 (-1.99%) | 6,868,520 |
| 15 Jul 2021 | CNY | 21.09 | 21.23 | 20.29 | 21.1 | 21.1 | -0.19 (-0.89%) | 6,061,331 |
