| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 22.34 | 24.09 | 22.3 | 22.97 | 22.97 | +0.62 (+2.77%) | 6,625,199 |
| 13 Aug 2021 | CNY | 22.36 | 23.29 | 22.27 | 22.35 | 22.35 | +0.1 (+0.45%) | 4,176,699 |
| 12 Aug 2021 | CNY | 22 | 22.48 | 21.81 | 22.25 | 22.25 | +0.03 (+0.14%) | 3,226,203 |
| 11 Aug 2021 | CNY | 22.04 | 22.37 | 21.83 | 22.22 | 22.22 | +0.17 (+0.77%) | 3,278,162 |
| 10 Aug 2021 | CNY | 21.66 | 22.05 | 21.56 | 22.05 | 22.05 | +0.49 (+2.27%) | 3,145,298 |
| 9 Aug 2021 | CNY | 21.44 | 21.79 | 21.43 | 21.56 | 21.56 | +0.13 (+0.61%) | 2,282,340 |
| 6 Aug 2021 | CNY | 21.78 | 21.79 | 21.2 | 21.43 | 21.43 | -0.05 (-0.23%) | 2,350,537 |
| 5 Aug 2021 | CNY | 21.08 | 21.78 | 20.91 | 21.48 | 21.48 | +0.39 (+1.85%) | 3,389,900 |
| 4 Aug 2021 | CNY | 20.9 | 21.21 | 20.81 | 21.09 | 21.09 | +0.19 (+0.91%) | 1,697,434 |
| 3 Aug 2021 | CNY | 20.84 | 21.24 | 20.64 | 20.9 | 20.9 | +0.04 (+0.19%) | 2,632,036 |
| 2 Aug 2021 | CNY | 19.91 | 20.98 | 19.91 | 20.86 | 20.86 | +0.95 (+4.77%) | 3,128,604 |
| 30 Jul 2021 | CNY | 19.71 | 20.35 | 19.53 | 19.91 | 19.91 | +0.2 (+1.01%) | 1,534,800 |
| 29 Jul 2021 | CNY | 19.63 | 19.86 | 19.62 | 19.71 | 19.71 | +0.23 (+1.18%) | 1,098,240 |
| 28 Jul 2021 | CNY | 20.15 | 20.37 | 19.46 | 19.48 | 19.48 | -0.66 (-3.28%) | 1,854,600 |
| 27 Jul 2021 | CNY | 20.61 | 20.72 | 20.11 | 20.14 | 20.14 | -0.47 (-2.28%) | 1,752,580 |
| 26 Jul 2021 | CNY | 20.5 | 20.95 | 20.05 | 20.61 | 20.61 | +0.11 (+0.54%) | 2,025,998 |
| 23 Jul 2021 | CNY | 20.86 | 20.97 | 20.5 | 20.5 | 20.5 | -0.42 (-2.01%) | 1,888,096 |
| 22 Jul 2021 | CNY | 21 | 21.15 | 20.52 | 20.92 | 20.92 | -0.11 (-0.52%) | 1,946,576 |
| 21 Jul 2021 | CNY | 21.23 | 21.4 | 20.92 | 21.03 | 21.03 | -0.2 (-0.94%) | 2,372,158 |
| 20 Jul 2021 | CNY | 20.82 | 21.4 | 20.76 | 21.23 | 21.23 | +0.41 (+1.97%) | 2,681,722 |
| 19 Jul 2021 | CNY | 20.95 | 21.33 | 20.7 | 20.82 | 20.82 | -0.24 (-1.14%) | 2,313,300 |
| 16 Jul 2021 | CNY | 21.2 | 21.48 | 20.92 | 21.06 | 21.06 | -0.14 (-0.66%) | 3,806,526 |
| 15 Jul 2021 | CNY | 20.36 | 21.2 | 20 | 21.2 | 21.2 | +0.73 (+3.57%) | 4,701,135 |
| 14 Jul 2021 | CNY | 20.88 | 20.89 | 20.44 | 20.47 | 20.47 | -0.33 (-1.59%) | 1,596,375 |
| 13 Jul 2021 | CNY | 20.38 | 20.85 | 20.28 | 20.8 | 20.8 | +0.36 (+1.76%) | 2,139,974 |
| 12 Jul 2021 | CNY | 20.67 | 20.78 | 20.43 | 20.44 | 20.44 | -0.07 (-0.34%) | 1,775,131 |
| 9 Jul 2021 | CNY | 20.44 | 20.78 | 20.3 | 20.51 | 20.51 | +0.1 (+0.49%) | 2,031,666 |
| 8 Jul 2021 | CNY | 20.78 | 20.79 | 20.38 | 20.41 | 20.41 | -0.44 (-2.11%) | 2,199,300 |
| 7 Jul 2021 | CNY | 20.22 | 20.93 | 20.08 | 20.85 | 20.85 | +0.49 (+2.41%) | 3,981,433 |
| 6 Jul 2021 | CNY | 19.95 | 21.1 | 19.8 | 20.36 | 20.36 | +1.09 (+5.66%) | 4,062,830 |
