| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 21.7 | 21.7 | 20.57 | 20.67 | 20.67 | -1.43 (-6.47%) | 6,188,916 |
| 13 Aug 2021 | CNY | 21.3 | 23.12 | 21.1 | 22.1 | 22.1 | +0.34 (+1.56%) | 8,470,507 |
| 12 Aug 2021 | CNY | 21.15 | 22.15 | 20.7 | 21.76 | 21.76 | +0.55 (+2.59%) | 7,093,171 |
| 11 Aug 2021 | CNY | 21.92 | 22 | 21.01 | 21.21 | 21.21 | -0.72 (-3.28%) | 6,118,448 |
| 10 Aug 2021 | CNY | 23.65 | 23.72 | 21.41 | 21.93 | 21.93 | -1.72 (-7.27%) | 11,114,598 |
| 9 Aug 2021 | CNY | 23.61 | 24.02 | 22.61 | 23.65 | 23.65 | -0.37 (-1.54%) | 8,655,311 |
| 6 Aug 2021 | CNY | 22.39 | 24.16 | 22.39 | 24.02 | 24.02 | +1.07 (+4.66%) | 8,680,124 |
| 5 Aug 2021 | CNY | 24 | 24.1 | 22.61 | 22.95 | 22.95 | -1.19 (-4.93%) | 8,156,997 |
| 4 Aug 2021 | CNY | 22.91 | 24.93 | 22.51 | 24.14 | 24.14 | +1.26 (+5.51%) | 9,414,057 |
| 3 Aug 2021 | CNY | 24.52 | 24.84 | 22.77 | 22.88 | 22.88 | -2.5 (-9.85%) | 10,685,187 |
| 2 Aug 2021 | CNY | 23.62 | 27.5 | 23.62 | 25.38 | 25.38 | +1.8 (+7.63%) | 14,670,138 |
| 30 Jul 2021 | CNY | 23.25 | 24.9 | 22.69 | 23.58 | 23.58 | +0.33 (+1.42%) | 7,624,793 |
| 29 Jul 2021 | CNY | 23 | 24.06 | 22.88 | 23.25 | 23.25 | +0.65 (+2.88%) | 8,435,694 |
| 28 Jul 2021 | CNY | 23.27 | 23.75 | 21.36 | 22.6 | 22.6 | -1.2 (-5.04%) | 8,259,468 |
| 27 Jul 2021 | CNY | 25.55 | 26.65 | 23.34 | 23.8 | 23.8 | -1.34 (-5.33%) | 10,722,727 |
| 26 Jul 2021 | CNY | 25.98 | 26.68 | 24.58 | 25.14 | 25.14 | -0.42 (-1.64%) | 11,350,403 |
| 23 Jul 2021 | CNY | 24.49 | 27.73 | 24.17 | 25.56 | 25.56 | +1.2 (+4.93%) | 16,099,100 |
| 22 Jul 2021 | CNY | 24.75 | 24.92 | 23.32 | 24.36 | 24.36 | +0.32 (+1.33%) | 13,422,440 |
| 21 Jul 2021 | CNY | 21.35 | 25 | 21.27 | 24.04 | 24.04 | +2.87 (+13.56%) | 15,998,053 |
| 20 Jul 2021 | CNY | 21.33 | 21.46 | 20.5 | 21.17 | 21.17 | -0.69 (-3.16%) | 5,995,363 |
| 19 Jul 2021 | CNY | 22.99 | 23.2 | 21.61 | 21.86 | 21.86 | -0.75 (-3.32%) | 7,392,118 |
| 16 Jul 2021 | CNY | 22.06 | 23.55 | 21.28 | 22.61 | 22.61 | +0.55 (+2.49%) | 11,242,431 |
| 15 Jul 2021 | CNY | 21.8 | 23.21 | 21.45 | 22.06 | 22.06 | +0.06 (+0.27%) | 10,166,506 |
| 14 Jul 2021 | CNY | 22 | 22.45 | 20.85 | 22 | 22 | -0.63 (-2.78%) | 15,023,785 |
| 13 Jul 2021 | CNY | 20.41 | 24.28 | 20.28 | 22.63 | 22.63 | +1.83 (+8.80%) | 16,466,615 |
| 12 Jul 2021 | CNY | 21.33 | 21.8 | 20.42 | 20.8 | 20.8 | +0.1 (+0.48%) | 12,322,397 |
| 9 Jul 2021 | CNY | 19.55 | 21.23 | 19.3 | 20.7 | 20.7 | +0.62 (+3.09%) | 15,043,684 |
| 8 Jul 2021 | CNY | 20.02 | 21.36 | 19.68 | 20.08 | 20.08 | -0.55 (-2.67%) | 21,403,363 |
| 7 Jul 2021 | CNY | 17.6 | 21.23 | 17.6 | 20.63 | 20.63 | +2.94 (+16.62%) | 25,376,024 |
| 6 Jul 2021 | CNY | 17.3 | 17.9 | 17.08 | 17.69 | 17.69 | +0.31 (+1.78%) | 7,208,985 |
