| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 15.3 | 15.43 | 15.25 | 15.42 | 15.42 | +0.11 (+0.72%) | 1,322,793 |
| 23 Aug 2021 | CNY | 15.18 | 15.38 | 15.18 | 15.31 | 15.31 | +0.06 (+0.39%) | 1,294,012 |
| 20 Aug 2021 | CNY | 15.66 | 15.66 | 15.13 | 15.25 | 15.25 | -0.41 (-2.62%) | 2,259,634 |
| 19 Aug 2021 | CNY | 15.9 | 15.9 | 15.61 | 15.66 | 15.66 | -0.1 (-0.63%) | 1,139,732 |
| 18 Aug 2021 | CNY | 15.6 | 15.89 | 15.56 | 15.76 | 15.76 | -0.07 (-0.44%) | 1,518,832 |
| 17 Aug 2021 | CNY | 16.24 | 16.26 | 15.81 | 15.83 | 15.83 | -0.41 (-2.52%) | 2,275,705 |
| 16 Aug 2021 | CNY | 16.07 | 16.5 | 16.01 | 16.24 | 16.24 | +0.12 (+0.74%) | 2,210,288 |
| 13 Aug 2021 | CNY | 16 | 16.17 | 15.8 | 16.12 | 16.12 | +0.12 (+0.75%) | 1,913,132 |
| 12 Aug 2021 | CNY | 16.13 | 16.28 | 15.98 | 16 | 16 | -0.16 (-0.99%) | 1,653,639 |
| 11 Aug 2021 | CNY | 16.64 | 16.64 | 16.11 | 16.16 | 16.16 | -0.26 (-1.58%) | 2,065,493 |
| 10 Aug 2021 | CNY | 16.32 | 16.6 | 16.11 | 16.42 | 16.42 | +0.07 (+0.43%) | 2,784,580 |
| 9 Aug 2021 | CNY | 15.62 | 16.45 | 15.62 | 16.35 | 16.35 | +0.63 (+4.01%) | 3,204,034 |
| 6 Aug 2021 | CNY | 15.77 | 15.97 | 15.55 | 15.72 | 15.72 | -0.2 (-1.26%) | 1,529,950 |
| 5 Aug 2021 | CNY | 16.01 | 16.19 | 15.9 | 15.92 | 15.92 | -0.18 (-1.12%) | 1,806,280 |
| 4 Aug 2021 | CNY | 16.39 | 16.39 | 16.05 | 16.1 | 16.1 | -0.29 (-1.77%) | 1,777,508 |
| 3 Aug 2021 | CNY | 15.98 | 16.5 | 15.84 | 16.39 | 16.39 | +0.34 (+2.12%) | 3,299,600 |
| 2 Aug 2021 | CNY | 15.53 | 16.15 | 15.16 | 16.05 | 16.05 | +0.35 (+2.23%) | 3,341,612 |
| 30 Jul 2021 | CNY | 16 | 16.01 | 15.66 | 15.7 | 15.7 | -0.35 (-2.18%) | 2,275,393 |
| 29 Jul 2021 | CNY | 16.16 | 16.38 | 16.01 | 16.05 | 16.05 | +0.09 (+0.56%) | 1,728,061 |
| 28 Jul 2021 | CNY | 15.9 | 16.18 | 15.62 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,783,332 |
| 27 Jul 2021 | CNY | 16.39 | 16.51 | 15.91 | 16 | 16 | -0.39 (-2.38%) | 2,515,405 |
| 26 Jul 2021 | CNY | 17.09 | 17.12 | 15.9 | 16.39 | 16.39 | -0.77 (-4.49%) | 3,644,669 |
| 23 Jul 2021 | CNY | 17.55 | 17.69 | 17.1 | 17.16 | 17.16 | -0.53 (-3.00%) | 2,715,018 |
| 22 Jul 2021 | CNY | 17.56 | 17.85 | 17.38 | 17.69 | 17.69 | +0.12 (+0.68%) | 2,363,990 |
| 21 Jul 2021 | CNY | 17.55 | 17.9 | 17.4 | 17.57 | 17.57 | +0.04 (+0.23%) | 2,591,378 |
| 20 Jul 2021 | CNY | 17.15 | 17.63 | 17.1 | 17.53 | 17.53 | +0.21 (+1.21%) | 2,292,858 |
| 19 Jul 2021 | CNY | 17.18 | 17.38 | 17.02 | 17.32 | 17.32 | +0.15 (+0.87%) | 1,642,729 |
| 16 Jul 2021 | CNY | 17.15 | 17.43 | 17.08 | 17.17 | 17.17 | -0.11 (-0.64%) | 2,153,378 |
| 15 Jul 2021 | CNY | 17.31 | 17.45 | 17 | 17.28 | 17.28 | -0.18 (-1.03%) | 2,554,893 |
| 14 Jul 2021 | CNY | 17.33 | 17.66 | 17.31 | 17.46 | 17.46 | -0.04 (-0.23%) | 1,751,122 |
