| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 22.38 | 22.49 | 21.17 | 21.29 | 21.29 | -0.79 (-3.58%) | 6,085,400 |
| 13 Aug 2021 | CNY | 20.15 | 22.39 | 20.11 | 22.08 | 22.08 | +1.73 (+8.50%) | 12,087,816 |
| 12 Aug 2021 | CNY | 20.27 | 20.43 | 19.83 | 20.35 | 20.35 | +0.09 (+0.44%) | 3,035,804 |
| 11 Aug 2021 | CNY | 20.18 | 20.6 | 19.91 | 20.26 | 20.26 | +0.26 (+1.30%) | 2,592,387 |
| 10 Aug 2021 | CNY | 20.01 | 20.42 | 19.86 | 20 | 20 | -0.18 (-0.89%) | 2,275,400 |
| 9 Aug 2021 | CNY | 20.39 | 20.4 | 19.45 | 20.18 | 20.18 | -0.22 (-1.08%) | 3,976,397 |
| 6 Aug 2021 | CNY | 20.27 | 21 | 20.11 | 20.4 | 20.4 | +0.13 (+0.64%) | 6,782,005 |
| 5 Aug 2021 | CNY | 20.14 | 20.5 | 19.45 | 20.27 | 20.27 | +0.54 (+2.74%) | 7,560,227 |
| 4 Aug 2021 | CNY | 19.3 | 20.1 | 19.19 | 19.73 | 19.73 | +0.43 (+2.23%) | 3,229,600 |
| 3 Aug 2021 | CNY | 19.7 | 19.86 | 19.12 | 19.3 | 19.3 | -0.47 (-2.38%) | 3,752,777 |
| 2 Aug 2021 | CNY | 18.9 | 20.15 | 18.72 | 19.77 | 19.77 | +0.78 (+4.11%) | 6,011,245 |
| 30 Jul 2021 | CNY | 18.8 | 19.35 | 18.46 | 18.99 | 18.99 | -0.01 (-0.05%) | 3,014,300 |
| 29 Jul 2021 | CNY | 18.45 | 19.83 | 18.25 | 19 | 19 | +0.62 (+3.37%) | 6,244,214 |
| 28 Jul 2021 | CNY | 18.5 | 18.76 | 17.83 | 18.38 | 18.38 | -0.33 (-1.76%) | 3,833,004 |
| 27 Jul 2021 | CNY | 19.19 | 19.99 | 18.68 | 18.71 | 18.71 | -0.69 (-3.56%) | 4,063,213 |
| 26 Jul 2021 | CNY | 20.66 | 20.73 | 18.78 | 19.4 | 19.4 | -1.19 (-5.78%) | 6,634,614 |
| 23 Jul 2021 | CNY | 20.73 | 20.88 | 20.08 | 20.59 | 20.59 | -0.26 (-1.25%) | 4,699,110 |
| 22 Jul 2021 | CNY | 19.38 | 20.97 | 19.37 | 20.85 | 20.85 | +1.48 (+7.64%) | 8,768,567 |
| 21 Jul 2021 | CNY | 19.22 | 19.47 | 19.03 | 19.37 | 19.37 | +0.14 (+0.73%) | 3,628,200 |
| 20 Jul 2021 | CNY | 18.95 | 19.9 | 18.71 | 19.23 | 19.23 | +0.1 (+0.52%) | 5,517,515 |
| 19 Jul 2021 | CNY | 18.79 | 19.7 | 18.5 | 19.13 | 19.13 | +0.04 (+0.21%) | 7,740,099 |
| 16 Jul 2021 | CNY | 19.89 | 19.89 | 18.78 | 19.09 | 19.09 | -0.03 (-0.16%) | 9,358,410 |
| 15 Jul 2021 | CNY | 17.1 | 19.12 | 17.1 | 19.12 | 19.12 | +1.74 (+10.01%) | 9,392,585 |
| 14 Jul 2021 | CNY | 17.18 | 17.58 | 17.01 | 17.38 | 17.38 | +0.2 (+1.16%) | 6,102,197 |
| 13 Jul 2021 | CNY | 16.91 | 17.84 | 16.59 | 17.18 | 17.18 | +0.5 (+3.00%) | 7,998,237 |
| 12 Jul 2021 | CNY | 15.66 | 16.68 | 15.66 | 16.68 | 16.68 | +1.52 (+10.03%) | 5,731,840 |
| 9 Jul 2021 | CNY | 15.59 | 15.67 | 15.03 | 15.16 | 15.16 | -0.3 (-1.94%) | 4,837,201 |
| 8 Jul 2021 | CNY | 15.45 | 15.97 | 15.41 | 15.46 | 15.46 | -0.03 (-0.19%) | 3,387,375 |
| 7 Jul 2021 | CNY | 15.88 | 15.88 | 15.4 | 15.49 | 15.49 | -0.39 (-2.46%) | 4,160,789 |
| 6 Jul 2021 | CNY | 16.2 | 16.2 | 15.6 | 15.88 | 15.88 | -0.3 (-1.85%) | 3,536,500 |
