| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.82 | 19.33 | 18.82 | 19.09 | 19.09 | +0.05 (+0.26%) | 427,483 |
| 24 Aug 2021 | CNY | 19.36 | 19.8 | 19.03 | 19.04 | 19.04 | -0.17 (-0.88%) | 526,783 |
| 23 Aug 2021 | CNY | 18.8 | 19.37 | 18.7 | 19.21 | 19.21 | +0.41 (+2.18%) | 429,600 |
| 20 Aug 2021 | CNY | 19.01 | 19.24 | 18.61 | 18.8 | 18.8 | -0.47 (-2.44%) | 535,172 |
| 19 Aug 2021 | CNY | 19.28 | 19.74 | 19.26 | 19.27 | 19.27 | -0.14 (-0.72%) | 339,400 |
| 18 Aug 2021 | CNY | 19.74 | 20 | 19.31 | 19.41 | 19.41 | -0.29 (-1.47%) | 450,382 |
| 17 Aug 2021 | CNY | 20.26 | 20.27 | 19.62 | 19.7 | 19.7 | -0.58 (-2.86%) | 553,830 |
| 16 Aug 2021 | CNY | 19.99 | 20.39 | 19.65 | 20.28 | 20.28 | +0.4 (+2.01%) | 573,900 |
| 13 Aug 2021 | CNY | 19.89 | 20.26 | 19.74 | 19.88 | 19.88 | -0.21 (-1.05%) | 471,956 |
| 12 Aug 2021 | CNY | 20.78 | 20.8 | 19.92 | 20.09 | 20.09 | -0.48 (-2.33%) | 621,100 |
| 11 Aug 2021 | CNY | 20.2 | 20.6 | 20.2 | 20.57 | 20.57 | +0.24 (+1.18%) | 658,508 |
| 10 Aug 2021 | CNY | 20.43 | 20.8 | 20.03 | 20.33 | 20.33 | -0.07 (-0.34%) | 1,186,322 |
| 9 Aug 2021 | CNY | 19.59 | 20.97 | 19.33 | 20.4 | 20.4 | +1.09 (+5.64%) | 1,333,542 |
| 6 Aug 2021 | CNY | 19.01 | 19.45 | 19.01 | 19.31 | 19.31 | +0.11 (+0.57%) | 252,800 |
| 5 Aug 2021 | CNY | 19.67 | 19.67 | 19 | 19.2 | 19.2 | -0.32 (-1.64%) | 345,868 |
| 4 Aug 2021 | CNY | 20.15 | 20.45 | 19.4 | 19.52 | 19.52 | -0.6 (-2.98%) | 664,800 |
| 3 Aug 2021 | CNY | 19.45 | 20.59 | 19.15 | 20.12 | 20.12 | +0.65 (+3.34%) | 964,000 |
| 2 Aug 2021 | CNY | 18.88 | 19.67 | 18.31 | 19.47 | 19.47 | +0.49 (+2.58%) | 771,000 |
| 30 Jul 2021 | CNY | 19.4 | 19.49 | 18.76 | 18.98 | 18.98 | -0.51 (-2.62%) | 646,000 |
| 29 Jul 2021 | CNY | 19.51 | 19.87 | 19.36 | 19.49 | 19.49 | +0.01 (+0.05%) | 417,000 |
| 28 Jul 2021 | CNY | 19.9 | 19.9 | 18.71 | 19.48 | 19.48 | -0.42 (-2.11%) | 598,079 |
| 27 Jul 2021 | CNY | 20.1 | 20.3 | 19.6 | 19.9 | 19.9 | +0.48 (+2.47%) | 570,900 |
| 26 Jul 2021 | CNY | 20.03 | 20.23 | 19.3 | 19.42 | 19.42 | -0.61 (-3.05%) | 624,683 |
| 23 Jul 2021 | CNY | 20.78 | 20.78 | 19.98 | 20.03 | 20.03 | -0.56 (-2.72%) | 595,848 |
| 22 Jul 2021 | CNY | 21.03 | 21.03 | 20.58 | 20.59 | 20.59 | -0.44 (-2.09%) | 476,100 |
| 21 Jul 2021 | CNY | 21.32 | 21.58 | 21.01 | 21.03 | 21.03 | -0.32 (-1.50%) | 546,143 |
| 20 Jul 2021 | CNY | 20.97 | 21.39 | 20.5 | 21.35 | 21.35 | +0.3 (+1.43%) | 668,151 |
| 19 Jul 2021 | CNY | 21.58 | 22.2 | 20.93 | 21.05 | 21.05 | -0.8 (-3.66%) | 761,300 |
| 16 Jul 2021 | CNY | 21.58 | 22.19 | 21.55 | 21.85 | 21.85 | +0.16 (+0.74%) | 494,100 |
| 15 Jul 2021 | CNY | 21.54 | 22.45 | 21.54 | 21.69 | 21.69 | -0.75 (-3.34%) | 703,200 |
