| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 18.07 | 18.07 | 17.36 | 17.39 | 17.39 | -0.35 (-1.97%) | 2,447,700 |
| 23 Aug 2021 | CNY | 17.13 | 18.09 | 17.13 | 17.74 | 17.74 | +0.61 (+3.56%) | 2,670,519 |
| 20 Aug 2021 | CNY | 17.39 | 17.46 | 16.9 | 17.13 | 17.13 | -0.25 (-1.44%) | 1,792,677 |
| 19 Aug 2021 | CNY | 17.77 | 17.78 | 17.25 | 17.38 | 17.38 | -0.4 (-2.25%) | 2,058,464 |
| 18 Aug 2021 | CNY | 17.86 | 17.9 | 17.2 | 17.78 | 17.78 | -0.17 (-0.95%) | 2,806,100 |
| 17 Aug 2021 | CNY | 19.45 | 19.45 | 17.95 | 17.95 | 17.95 | -1.99 (-9.98%) | 6,782,622 |
| 16 Aug 2021 | CNY | 20.37 | 20.68 | 19.82 | 19.94 | 19.94 | -0.57 (-2.78%) | 2,421,413 |
| 13 Aug 2021 | CNY | 20.36 | 20.64 | 20.25 | 20.51 | 20.51 | +0.05 (+0.24%) | 1,788,100 |
| 12 Aug 2021 | CNY | 20.41 | 20.68 | 20.3 | 20.46 | 20.46 | -0.11 (-0.53%) | 1,778,593 |
| 11 Aug 2021 | CNY | 20.53 | 20.79 | 20.2 | 20.57 | 20.57 | +0.04 (+0.19%) | 2,378,900 |
| 10 Aug 2021 | CNY | 20.04 | 20.87 | 20.04 | 20.53 | 20.53 | +0.49 (+2.45%) | 2,459,100 |
| 9 Aug 2021 | CNY | 19.69 | 20.07 | 19.63 | 20.04 | 20.04 | +0.3 (+1.52%) | 1,698,200 |
| 6 Aug 2021 | CNY | 19.94 | 19.94 | 19.5 | 19.74 | 19.74 | -0.13 (-0.65%) | 1,786,200 |
| 5 Aug 2021 | CNY | 20.09 | 20.35 | 19.62 | 19.87 | 19.87 | -0.26 (-1.29%) | 2,215,500 |
| 4 Aug 2021 | CNY | 20.29 | 20.52 | 19.91 | 20.13 | 20.13 | -0.18 (-0.89%) | 2,278,400 |
| 3 Aug 2021 | CNY | 20.1 | 21.16 | 19.9 | 20.31 | 20.31 | +0.2 (+0.99%) | 4,631,600 |
| 2 Aug 2021 | CNY | 19.55 | 20.29 | 19.5 | 20.11 | 20.11 | +0.62 (+3.18%) | 3,164,019 |
| 30 Jul 2021 | CNY | 19.16 | 20.39 | 19.15 | 19.49 | 19.49 | +0.34 (+1.78%) | 3,601,400 |
| 29 Jul 2021 | CNY | 18.82 | 19.48 | 18.82 | 19.15 | 19.15 | +0.34 (+1.81%) | 1,872,305 |
| 28 Jul 2021 | CNY | 19.6 | 19.63 | 18.53 | 18.81 | 18.81 | -0.69 (-3.54%) | 2,273,154 |
| 27 Jul 2021 | CNY | 19.61 | 20 | 19.4 | 19.5 | 19.5 | -0.21 (-1.07%) | 2,424,000 |
| 26 Jul 2021 | CNY | 20.06 | 20.26 | 19.59 | 19.71 | 19.71 | -0.45 (-2.23%) | 2,408,500 |
| 23 Jul 2021 | CNY | 20.84 | 20.87 | 20.1 | 20.16 | 20.16 | -0.61 (-2.94%) | 2,941,600 |
| 22 Jul 2021 | CNY | 20.86 | 21.35 | 20.6 | 20.77 | 20.77 | -0.31 (-1.47%) | 3,458,867 |
| 21 Jul 2021 | CNY | 20.15 | 22.29 | 20.15 | 21.08 | 21.08 | +0.73 (+3.59%) | 6,090,200 |
| 20 Jul 2021 | CNY | 20.21 | 20.51 | 20 | 20.35 | 20.35 | +0.03 (+0.15%) | 2,107,100 |
| 19 Jul 2021 | CNY | 20.84 | 20.96 | 20.24 | 20.32 | 20.32 | -0.55 (-2.64%) | 2,677,900 |
| 16 Jul 2021 | CNY | 21.18 | 21.42 | 20.87 | 20.87 | 20.87 | -0.32 (-1.51%) | 2,493,700 |
| 15 Jul 2021 | CNY | 21.83 | 21.83 | 21 | 21.19 | 21.19 | -0.67 (-3.06%) | 3,203,914 |
| 14 Jul 2021 | CNY | 22.3 | 22.3 | 21.47 | 21.86 | 21.86 | -0.44 (-1.97%) | 2,897,414 |
