| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 20.68 | 20.68 | 20.11 | 20.35 | 20.35 | +0.13 (+0.64%) | 311,100 |
| 24 Aug 2021 | CNY | 20.2 | 20.32 | 20.12 | 20.22 | 20.22 | +0.02 (+0.10%) | 214,600 |
| 23 Aug 2021 | CNY | 19.93 | 20.36 | 19.81 | 20.2 | 20.2 | +0.27 (+1.35%) | 388,899 |
| 20 Aug 2021 | CNY | 20.19 | 20.27 | 19.68 | 19.93 | 19.93 | -0.25 (-1.24%) | 284,973 |
| 19 Aug 2021 | CNY | 20.03 | 20.43 | 20 | 20.18 | 20.18 | +0.18 (+0.90%) | 349,700 |
| 18 Aug 2021 | CNY | 19.7 | 20.07 | 19.7 | 20 | 20 | +0.32 (+1.63%) | 257,973 |
| 17 Aug 2021 | CNY | 20.03 | 20.18 | 19.68 | 19.68 | 19.68 | -0.41 (-2.04%) | 511,600 |
| 16 Aug 2021 | CNY | 20.15 | 20.34 | 19.91 | 20.09 | 20.09 | +0.04 (+0.20%) | 482,600 |
| 13 Aug 2021 | CNY | 19.95 | 20.07 | 19.9 | 20.05 | 20.05 | +0.1 (+0.50%) | 138,000 |
| 12 Aug 2021 | CNY | 19.98 | 20.08 | 19.86 | 19.95 | 19.95 | -0.03 (-0.15%) | 242,300 |
| 11 Aug 2021 | CNY | 19.89 | 20.2 | 19.75 | 19.98 | 19.98 | +0.02 (+0.10%) | 383,600 |
| 10 Aug 2021 | CNY | 19.66 | 19.98 | 19.65 | 19.96 | 19.96 | +0.3 (+1.53%) | 386,800 |
| 9 Aug 2021 | CNY | 19.48 | 19.66 | 19.28 | 19.66 | 19.66 | +0.21 (+1.08%) | 277,683 |
| 6 Aug 2021 | CNY | 19.69 | 19.8 | 19.3 | 19.45 | 19.45 | -0.19 (-0.97%) | 197,900 |
| 5 Aug 2021 | CNY | 19.76 | 19.76 | 19.57 | 19.64 | 19.64 | -0.06 (-0.30%) | 130,400 |
| 4 Aug 2021 | CNY | 19.66 | 19.78 | 19.52 | 19.7 | 19.7 | +0.03 (+0.15%) | 194,273 |
| 3 Aug 2021 | CNY | 19.3 | 19.85 | 19.3 | 19.67 | 19.67 | +0.28 (+1.44%) | 324,900 |
| 2 Aug 2021 | CNY | 19.07 | 19.57 | 19.01 | 19.39 | 19.39 | +0.32 (+1.68%) | 207,401 |
| 30 Jul 2021 | CNY | 19.15 | 19.15 | 18.95 | 19.07 | 19.07 | -0.06 (-0.31%) | 292,100 |
| 29 Jul 2021 | CNY | 19.1 | 19.29 | 19.05 | 19.13 | 19.13 | +0.02 (+0.10%) | 261,401 |
| 28 Jul 2021 | CNY | 19.31 | 19.4 | 18.97 | 19.11 | 19.11 | -0.29 (-1.49%) | 314,500 |
| 27 Jul 2021 | CNY | 19.51 | 19.68 | 19.36 | 19.4 | 19.4 | -0.12 (-0.61%) | 156,600 |
| 26 Jul 2021 | CNY | 19.88 | 19.88 | 19.32 | 19.52 | 19.52 | -0.36 (-1.81%) | 225,200 |
| 23 Jul 2021 | CNY | 20.16 | 20.21 | 19.75 | 19.88 | 19.88 | -0.28 (-1.39%) | 243,400 |
| 22 Jul 2021 | CNY | 20.3 | 20.3 | 20.06 | 20.16 | 20.16 | -0.01 (-0.05%) | 137,300 |
| 21 Jul 2021 | CNY | 20.01 | 20.37 | 19.96 | 20.17 | 20.17 | +0.17 (+0.85%) | 144,089 |
| 20 Jul 2021 | CNY | 20 | 20.06 | 19.68 | 20 | 20 | -0.07 (-0.35%) | 151,700 |
| 19 Jul 2021 | CNY | 20.35 | 20.35 | 20.01 | 20.07 | 20.07 | -0.23 (-1.13%) | 186,600 |
| 16 Jul 2021 | CNY | 20.53 | 20.62 | 20.28 | 20.3 | 20.3 | -0.16 (-0.78%) | 228,000 |
| 15 Jul 2021 | CNY | 20.85 | 20.85 | 20.35 | 20.46 | 20.46 | -0.39 (-1.87%) | 245,300 |
