| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 20.13 | 20.45 | 19.42 | 20.39 | 20.39 | +0.31 (+1.54%) | 6,005,051 |
| 23 Aug 2021 | CNY | 19.8 | 20.42 | 19.68 | 20.08 | 20.08 | +0.25 (+1.26%) | 5,273,291 |
| 20 Aug 2021 | CNY | 20.23 | 20.23 | 19.3 | 19.83 | 19.83 | -0.48 (-2.36%) | 5,963,924 |
| 19 Aug 2021 | CNY | 19.99 | 20.65 | 19.9 | 20.31 | 20.31 | +0.22 (+1.10%) | 3,086,090 |
| 18 Aug 2021 | CNY | 20.26 | 20.49 | 19.9 | 20.09 | 20.09 | -0.17 (-0.84%) | 2,701,950 |
| 17 Aug 2021 | CNY | 20.48 | 21.09 | 20.02 | 20.26 | 20.26 | -0.38 (-1.84%) | 5,022,987 |
| 16 Aug 2021 | CNY | 20.73 | 20.78 | 20.21 | 20.64 | 20.64 | -0.06 (-0.29%) | 2,901,590 |
| 13 Aug 2021 | CNY | 20.6 | 21.08 | 20.2 | 20.7 | 20.7 | +0.3 (+1.47%) | 4,863,795 |
| 12 Aug 2021 | CNY | 21.2 | 21.42 | 20.4 | 20.4 | 20.4 | -0.91 (-4.27%) | 6,795,940 |
| 11 Aug 2021 | CNY | 22.15 | 22.15 | 21.25 | 21.31 | 21.31 | -0.87 (-3.92%) | 6,013,372 |
| 10 Aug 2021 | CNY | 21.79 | 22.46 | 21.6 | 22.18 | 22.18 | +0.28 (+1.28%) | 4,843,729 |
| 9 Aug 2021 | CNY | 21.33 | 21.96 | 21.14 | 21.9 | 21.9 | +0.58 (+2.72%) | 3,962,740 |
| 6 Aug 2021 | CNY | 22.22 | 22.22 | 21.26 | 21.32 | 21.32 | -0.65 (-2.96%) | 5,229,250 |
| 5 Aug 2021 | CNY | 22.41 | 22.68 | 21.9 | 21.97 | 21.97 | -0.45 (-2.01%) | 6,885,640 |
| 4 Aug 2021 | CNY | 23.02 | 23.02 | 22.08 | 22.42 | 22.42 | -0.86 (-3.69%) | 9,992,448 |
| 3 Aug 2021 | CNY | 20.9 | 23.28 | 20.84 | 23.28 | 23.28 | +2.11 (+9.97%) | 16,908,788 |
| 2 Aug 2021 | CNY | 21.03 | 21.5 | 20.65 | 21.17 | 21.17 | +0.07 (+0.33%) | 6,944,741 |
| 30 Jul 2021 | CNY | 20.39 | 21.16 | 19.75 | 21.1 | 21.1 | +0.57 (+2.78%) | 9,919,445 |
| 29 Jul 2021 | CNY | 19.15 | 20.56 | 19.15 | 20.53 | 20.53 | +1.59 (+8.39%) | 11,589,466 |
| 28 Jul 2021 | CNY | 19.24 | 19.66 | 18.25 | 18.94 | 18.94 | -0.52 (-2.67%) | 11,919,927 |
| 27 Jul 2021 | CNY | 20.3 | 20.62 | 19.42 | 19.46 | 19.46 | -0.94 (-4.61%) | 8,073,060 |
| 26 Jul 2021 | CNY | 20.99 | 20.99 | 19.87 | 20.4 | 20.4 | -0.89 (-4.18%) | 8,171,940 |
| 23 Jul 2021 | CNY | 21.93 | 21.94 | 20.55 | 21.29 | 21.29 | -0.69 (-3.14%) | 11,046,310 |
| 22 Jul 2021 | CNY | 23.42 | 23.42 | 21.58 | 21.98 | 21.98 | -1.45 (-6.19%) | 14,076,507 |
| 21 Jul 2021 | CNY | 23.23 | 23.67 | 22.88 | 23.43 | 23.43 | +0.19 (+0.82%) | 5,606,301 |
| 20 Jul 2021 | CNY | 23.3 | 23.94 | 22.65 | 23.24 | 23.24 | -0.08 (-0.34%) | 4,218,860 |
| 19 Jul 2021 | CNY | 23.95 | 23.95 | 23.01 | 23.32 | 23.32 | -0.51 (-2.14%) | 4,364,125 |
| 16 Jul 2021 | CNY | 24.35 | 24.4 | 23.65 | 23.83 | 23.83 | -0.07 (-0.29%) | 4,981,188 |
| 15 Jul 2021 | CNY | 23.4 | 24.55 | 23.4 | 23.9 | 23.9 | +0.51 (+2.18%) | 10,373,749 |
| 14 Jul 2021 | CNY | 23.15 | 23.95 | 22.45 | 23.39 | 23.39 | +0.67 (+2.95%) | 10,894,364 |
