| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.13 | 20.15 | 19.73 | 19.85 | 19.85 | -0.25 (-1.24%) | 1,178,232 |
| 24 Aug 2021 | CNY | 20.21 | 20.5 | 19.94 | 20.1 | 20.1 | -0.13 (-0.64%) | 804,600 |
| 23 Aug 2021 | CNY | 19.95 | 20.23 | 19.95 | 20.23 | 20.23 | +0.28 (+1.40%) | 933,175 |
| 20 Aug 2021 | CNY | 19.91 | 20.48 | 19.5 | 19.95 | 19.95 | -0.31 (-1.53%) | 1,277,495 |
| 19 Aug 2021 | CNY | 20.36 | 20.7 | 20.19 | 20.26 | 20.26 | -0.19 (-0.93%) | 1,162,905 |
| 18 Aug 2021 | CNY | 20.97 | 20.97 | 20.26 | 20.45 | 20.45 | -0.8 (-3.76%) | 1,873,662 |
| 17 Aug 2021 | CNY | 21.65 | 21.7 | 21.23 | 21.25 | 21.25 | -0.4 (-1.85%) | 757,430 |
| 16 Aug 2021 | CNY | 21.32 | 21.72 | 21 | 21.65 | 21.65 | +0.32 (+1.50%) | 730,861 |
| 13 Aug 2021 | CNY | 21.48 | 21.64 | 21.18 | 21.33 | 21.33 | +0.03 (+0.14%) | 847,520 |
| 12 Aug 2021 | CNY | 21.44 | 21.56 | 21.25 | 21.3 | 21.3 | 0.0 (0.0%) | 512,750 |
| 11 Aug 2021 | CNY | 21.21 | 21.44 | 21.13 | 21.3 | 21.3 | +0.09 (+0.42%) | 747,630 |
| 10 Aug 2021 | CNY | 21.23 | 21.27 | 20.82 | 21.21 | 21.21 | +0.11 (+0.52%) | 753,645 |
| 9 Aug 2021 | CNY | 20.92 | 21.28 | 20.75 | 21.1 | 21.1 | +0.2 (+0.96%) | 713,496 |
| 6 Aug 2021 | CNY | 20.92 | 20.99 | 20.36 | 20.9 | 20.9 | -0.11 (-0.52%) | 707,508 |
| 5 Aug 2021 | CNY | 20.96 | 21.15 | 20.81 | 21.01 | 21.01 | +0.06 (+0.29%) | 493,974 |
| 4 Aug 2021 | CNY | 20.92 | 21.17 | 20.83 | 20.95 | 20.95 | -0.04 (-0.19%) | 487,860 |
| 3 Aug 2021 | CNY | 20.7 | 21.32 | 20.61 | 20.99 | 20.99 | +0.29 (+1.40%) | 742,159 |
| 2 Aug 2021 | CNY | 20.39 | 20.99 | 20.39 | 20.7 | 20.7 | +0.32 (+1.57%) | 697,936 |
| 30 Jul 2021 | CNY | 20.06 | 20.76 | 19.94 | 20.38 | 20.38 | +0.32 (+1.60%) | 788,268 |
| 29 Jul 2021 | CNY | 19.93 | 20.4 | 19.93 | 20.06 | 20.06 | +0.13 (+0.65%) | 694,500 |
| 28 Jul 2021 | CNY | 20.41 | 20.57 | 19.9 | 19.93 | 19.93 | -0.61 (-2.97%) | 1,064,243 |
| 27 Jul 2021 | CNY | 21.16 | 21.21 | 20.54 | 20.54 | 20.54 | -0.66 (-3.11%) | 820,730 |
| 26 Jul 2021 | CNY | 21.8 | 21.8 | 20.67 | 21.2 | 21.2 | -0.29 (-1.35%) | 912,169 |
| 23 Jul 2021 | CNY | 22.08 | 22.17 | 21.32 | 21.49 | 21.49 | -0.59 (-2.67%) | 905,557 |
| 22 Jul 2021 | CNY | 21.8 | 22.3 | 21.21 | 22.08 | 22.08 | +0.39 (+1.80%) | 1,175,019 |
| 21 Jul 2021 | CNY | 21.67 | 21.99 | 21.56 | 21.69 | 21.69 | +0.12 (+0.56%) | 702,549 |
| 20 Jul 2021 | CNY | 22.02 | 22.14 | 21.52 | 21.57 | 21.57 | -0.58 (-2.62%) | 950,390 |
| 19 Jul 2021 | CNY | 22.45 | 22.45 | 22 | 22.15 | 22.15 | -0.21 (-0.94%) | 373,850 |
| 16 Jul 2021 | CNY | 22.29 | 22.49 | 22.08 | 22.36 | 22.36 | +0.09 (+0.40%) | 650,469 |
| 15 Jul 2021 | CNY | 22.47 | 22.57 | 21.9 | 22.27 | 22.27 | -0.29 (-1.29%) | 1,149,637 |
