| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 21.86 | 22.47 | 21.84 | 22.4 | 22.4 | +0.58 (+2.66%) | 1,669,524 |
| 13 Aug 2021 | CNY | 21.89 | 22.05 | 21.68 | 21.82 | 21.82 | -0.05 (-0.23%) | 870,358 |
| 12 Aug 2021 | CNY | 22.02 | 22.19 | 21.87 | 21.87 | 21.87 | -0.25 (-1.13%) | 1,146,471 |
| 11 Aug 2021 | CNY | 21.9 | 22.46 | 21.9 | 22.12 | 22.12 | +0.02 (+0.09%) | 1,201,031 |
| 10 Aug 2021 | CNY | 22.36 | 22.38 | 21.95 | 22.1 | 22.1 | -0.26 (-1.16%) | 1,585,890 |
| 9 Aug 2021 | CNY | 20.7 | 22.62 | 20.7 | 22.36 | 22.36 | +1.61 (+7.76%) | 3,537,023 |
| 6 Aug 2021 | CNY | 21.21 | 21.21 | 20.68 | 20.75 | 20.75 | -0.34 (-1.61%) | 1,199,330 |
| 5 Aug 2021 | CNY | 21.2 | 21.6 | 21.04 | 21.09 | 21.09 | -0.22 (-1.03%) | 1,202,743 |
| 4 Aug 2021 | CNY | 21.21 | 21.48 | 21.21 | 21.31 | 21.31 | +0.02 (+0.09%) | 968,760 |
| 3 Aug 2021 | CNY | 21.47 | 21.88 | 21.25 | 21.29 | 21.29 | -0.21 (-0.98%) | 1,533,328 |
| 2 Aug 2021 | CNY | 20.82 | 21.6 | 20.69 | 21.5 | 21.5 | +0.6 (+2.87%) | 1,732,024 |
| 30 Jul 2021 | CNY | 21.16 | 21.26 | 20.7 | 20.9 | 20.9 | -0.34 (-1.60%) | 1,549,438 |
| 29 Jul 2021 | CNY | 20.97 | 21.48 | 20.92 | 21.24 | 21.24 | -0.13 (-0.61%) | 1,770,071 |
| 28 Jul 2021 | CNY | 22.3 | 22.44 | 21.28 | 21.37 | 21.37 | -0.93 (-4.17%) | 1,448,686 |
| 27 Jul 2021 | CNY | 22.52 | 22.84 | 22.26 | 22.3 | 22.3 | -0.43 (-1.89%) | 1,119,506 |
| 26 Jul 2021 | CNY | 23.66 | 23.66 | 22.55 | 22.73 | 22.73 | -0.88 (-3.73%) | 1,755,812 |
| 23 Jul 2021 | CNY | 24.25 | 24.31 | 23.6 | 23.61 | 23.61 | -0.59 (-2.44%) | 1,263,095 |
| 22 Jul 2021 | CNY | 24.3 | 24.6 | 23.95 | 24.2 | 24.2 | -0.08 (-0.33%) | 1,300,521 |
| 21 Jul 2021 | CNY | 24.02 | 24.51 | 24.02 | 24.28 | 24.28 | +0.3 (+1.25%) | 1,208,732 |
| 20 Jul 2021 | CNY | 24.2 | 24.29 | 23.9 | 23.98 | 23.98 | -0.32 (-1.32%) | 1,168,033 |
| 19 Jul 2021 | CNY | 24.82 | 24.91 | 24.27 | 24.3 | 24.3 | -0.62 (-2.49%) | 1,516,585 |
| 16 Jul 2021 | CNY | 25.06 | 25.19 | 24.9 | 24.92 | 24.92 | -0.16 (-0.64%) | 792,860 |
| 15 Jul 2021 | CNY | 25.51 | 25.58 | 24.9 | 25.08 | 25.08 | -0.55 (-2.15%) | 1,404,451 |
| 14 Jul 2021 | CNY | 25.8 | 25.92 | 25.58 | 25.63 | 25.63 | -0.3 (-1.16%) | 958,284 |
| 13 Jul 2021 | CNY | 25.71 | 25.93 | 25.49 | 25.93 | 25.93 | +0.22 (+0.86%) | 1,344,187 |
| 12 Jul 2021 | CNY | 25.8 | 25.81 | 25.61 | 25.71 | 25.71 | +0.05 (+0.19%) | 956,364 |
| 9 Jul 2021 | CNY | 25.55 | 25.74 | 25.45 | 25.66 | 25.66 | +0.06 (+0.23%) | 773,866 |
| 8 Jul 2021 | CNY | 26.11 | 26.17 | 25.52 | 25.6 | 25.6 | -0.58 (-2.22%) | 1,307,427 |
| 7 Jul 2021 | CNY | 26.12 | 26.25 | 25.8 | 26.18 | 26.18 | +0.15 (+0.58%) | 987,271 |
| 6 Jul 2021 | CNY | 25.85 | 26.47 | 25.77 | 26.03 | 26.03 | +0.17 (+0.66%) | 1,174,234 |
