| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 17.18 | 17.66 | 17.08 | 17.48 | 17.48 | +0.25 (+1.45%) | 6,813,050 |
| 24 Aug 2021 | CNY | 17.62 | 17.68 | 17.18 | 17.23 | 17.23 | -0.45 (-2.55%) | 6,955,291 |
| 23 Aug 2021 | CNY | 17.54 | 18.04 | 17.54 | 17.68 | 17.68 | +0.18 (+1.03%) | 10,299,742 |
| 20 Aug 2021 | CNY | 17.04 | 17.5 | 16.55 | 17.5 | 17.5 | +0.61 (+3.61%) | 8,580,178 |
| 19 Aug 2021 | CNY | 17.01 | 17.11 | 16.55 | 16.89 | 16.89 | -0.34 (-1.97%) | 7,323,719 |
| 18 Aug 2021 | CNY | 17.09 | 17.56 | 16.8 | 17.23 | 17.23 | +0.11 (+0.64%) | 9,822,064 |
| 17 Aug 2021 | CNY | 17.5 | 18.5 | 17.08 | 17.12 | 17.12 | -0.25 (-1.44%) | 16,095,918 |
| 16 Aug 2021 | CNY | 17.11 | 17.48 | 16.98 | 17.37 | 17.37 | +0.35 (+2.06%) | 10,220,549 |
| 13 Aug 2021 | CNY | 16.88 | 17.25 | 16.81 | 17.02 | 17.02 | +0.05 (+0.29%) | 6,493,392 |
| 12 Aug 2021 | CNY | 17.55 | 17.63 | 16.95 | 16.97 | 16.97 | -0.59 (-3.36%) | 9,771,652 |
| 11 Aug 2021 | CNY | 17.33 | 17.76 | 17.21 | 17.56 | 17.56 | +0.23 (+1.33%) | 12,696,722 |
| 10 Aug 2021 | CNY | 16.91 | 17.59 | 16.6 | 17.33 | 17.33 | +0.13 (+0.76%) | 20,018,482 |
| 9 Aug 2021 | CNY | 15.76 | 17.2 | 15.71 | 17.2 | 17.2 | +1.56 (+9.97%) | 18,126,105 |
| 6 Aug 2021 | CNY | 15.82 | 16.43 | 15.58 | 15.64 | 15.64 | -0.15 (-0.95%) | 6,233,803 |
| 5 Aug 2021 | CNY | 15.72 | 15.95 | 15.45 | 15.79 | 15.79 | 0.0 (0.0%) | 4,784,305 |
| 4 Aug 2021 | CNY | 15.61 | 16.02 | 15.6 | 15.79 | 15.79 | +0.18 (+1.15%) | 4,188,901 |
| 3 Aug 2021 | CNY | 15.77 | 16.05 | 15.57 | 15.61 | 15.61 | -0.19 (-1.20%) | 4,266,481 |
| 2 Aug 2021 | CNY | 15.42 | 15.87 | 15.28 | 15.8 | 15.8 | +0.39 (+2.53%) | 4,624,457 |
| 30 Jul 2021 | CNY | 14.88 | 15.47 | 14.86 | 15.41 | 15.41 | +0.41 (+2.73%) | 5,290,982 |
| 29 Jul 2021 | CNY | 14.61 | 15.11 | 14.61 | 15 | 15 | +0.45 (+3.09%) | 4,758,795 |
| 28 Jul 2021 | CNY | 15.79 | 15.89 | 14.36 | 14.55 | 14.55 | -1.32 (-8.32%) | 7,785,449 |
| 27 Jul 2021 | CNY | 16 | 16.25 | 15.68 | 15.87 | 15.87 | -0.27 (-1.67%) | 4,448,611 |
| 26 Jul 2021 | CNY | 16.3 | 16.75 | 16 | 16.14 | 16.14 | -0.2 (-1.22%) | 4,063,516 |
| 23 Jul 2021 | CNY | 16.52 | 16.78 | 16.09 | 16.34 | 16.34 | -0.25 (-1.51%) | 4,632,511 |
| 22 Jul 2021 | CNY | 16.8 | 16.9 | 16.52 | 16.59 | 16.59 | -0.26 (-1.54%) | 4,779,030 |
| 21 Jul 2021 | CNY | 17.08 | 17.22 | 16.79 | 16.85 | 16.85 | -0.24 (-1.40%) | 4,529,660 |
| 20 Jul 2021 | CNY | 16.76 | 17.33 | 16.35 | 17.09 | 17.09 | +0.03 (+0.18%) | 5,284,712 |
| 19 Jul 2021 | CNY | 17.18 | 17.47 | 16.98 | 17.06 | 17.06 | -0.12 (-0.70%) | 4,458,360 |
| 16 Jul 2021 | CNY | 17.1 | 17.49 | 16.85 | 17.18 | 17.18 | +0.13 (+0.76%) | 5,294,915 |
| 15 Jul 2021 | CNY | 16.93 | 17.2 | 16.72 | 17.05 | 17.05 | +0.11 (+0.65%) | 3,666,829 |
