| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 16.36 | 16.39 | 15.81 | 15.83 | 15.83 | -0.57 (-3.48%) | 1,234,001 |
| 16 Aug 2021 | CNY | 16.22 | 16.65 | 16.11 | 16.4 | 16.4 | +0.17 (+1.05%) | 1,087,620 |
| 13 Aug 2021 | CNY | 16.25 | 16.38 | 16.05 | 16.23 | 16.23 | -0.15 (-0.92%) | 940,120 |
| 12 Aug 2021 | CNY | 16.42 | 16.65 | 16.33 | 16.38 | 16.38 | -0.17 (-1.03%) | 1,160,780 |
| 11 Aug 2021 | CNY | 16.77 | 16.84 | 16 | 16.55 | 16.55 | -0.22 (-1.31%) | 1,029,980 |
| 10 Aug 2021 | CNY | 16.66 | 16.99 | 16.56 | 16.77 | 16.77 | +0.11 (+0.66%) | 1,269,580 |
| 9 Aug 2021 | CNY | 16.75 | 16.8 | 16.47 | 16.66 | 16.66 | -0.15 (-0.89%) | 1,445,760 |
| 6 Aug 2021 | CNY | 16.51 | 17.09 | 16.26 | 16.81 | 16.81 | +0.28 (+1.69%) | 2,119,049 |
| 5 Aug 2021 | CNY | 16.08 | 16.97 | 15.88 | 16.53 | 16.53 | +0.4 (+2.48%) | 2,204,838 |
| 4 Aug 2021 | CNY | 15.85 | 16.16 | 15.82 | 16.13 | 16.13 | +0.18 (+1.13%) | 1,092,061 |
| 3 Aug 2021 | CNY | 16.21 | 16.41 | 15.9 | 15.95 | 15.95 | -0.46 (-2.80%) | 1,539,901 |
| 2 Aug 2021 | CNY | 15.98 | 16.45 | 15.73 | 16.41 | 16.41 | +0.41 (+2.56%) | 1,884,345 |
| 30 Jul 2021 | CNY | 16.01 | 16.16 | 15.61 | 16 | 16 | -0.3 (-1.84%) | 1,757,856 |
| 29 Jul 2021 | CNY | 16.2 | 16.92 | 15.91 | 16.3 | 16.3 | +0.09 (+0.56%) | 2,460,845 |
| 28 Jul 2021 | CNY | 16.66 | 16.67 | 15.55 | 16.21 | 16.21 | -0.73 (-4.31%) | 2,707,794 |
| 27 Jul 2021 | CNY | 17.02 | 17.97 | 16.7 | 16.94 | 16.94 | +0.42 (+2.54%) | 5,513,676 |
| 26 Jul 2021 | CNY | 15.57 | 16.52 | 15.02 | 16.52 | 16.52 | +1.5 (+9.99%) | 2,554,013 |
| 23 Jul 2021 | CNY | 15.48 | 15.57 | 15 | 15.02 | 15.02 | -0.42 (-2.72%) | 980,360 |
| 22 Jul 2021 | CNY | 15.49 | 15.58 | 15.22 | 15.44 | 15.44 | +0.09 (+0.59%) | 529,840 |
| 21 Jul 2021 | CNY | 15.3 | 15.57 | 15.26 | 15.35 | 15.35 | +0.09 (+0.59%) | 699,020 |
| 20 Jul 2021 | CNY | 15.31 | 15.47 | 15.18 | 15.26 | 15.26 | -0.19 (-1.23%) | 526,012 |
| 19 Jul 2021 | CNY | 15.63 | 15.63 | 15 | 15.45 | 15.45 | -0.16 (-1.02%) | 1,017,652 |
| 16 Jul 2021 | CNY | 15.61 | 15.73 | 15.47 | 15.61 | 15.61 | +0.03 (+0.19%) | 679,100 |
| 15 Jul 2021 | CNY | 15.91 | 16.02 | 15.54 | 15.58 | 15.58 | -0.4 (-2.50%) | 911,217 |
| 14 Jul 2021 | CNY | 16.16 | 16.28 | 15.96 | 15.98 | 15.98 | -0.27 (-1.66%) | 592,635 |
| 13 Jul 2021 | CNY | 16.14 | 16.27 | 15.91 | 16.25 | 16.25 | +0.07 (+0.43%) | 717,598 |
| 12 Jul 2021 | CNY | 16.16 | 16.34 | 15.96 | 16.18 | 16.18 | +0.14 (+0.87%) | 875,061 |
| 9 Jul 2021 | CNY | 16.67 | 16.67 | 15.81 | 16.04 | 16.04 | -0.63 (-3.78%) | 2,130,979 |
| 8 Jul 2021 | CNY | 16.71 | 16.8 | 16.65 | 16.67 | 16.67 | -0.04 (-0.24%) | 554,320 |
| 7 Jul 2021 | CNY | 16.9 | 16.91 | 16.69 | 16.71 | 16.71 | -0.22 (-1.30%) | 666,241 |
