| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 20.85 | 22.3 | 20.1 | 21.3 | 21.3 | +0.25 (+1.19%) | 2,538,528 |
| 19 Aug 2021 | CNY | 22.66 | 22.66 | 20.88 | 21.05 | 21.05 | -1.24 (-5.56%) | 3,027,447 |
| 18 Aug 2021 | CNY | 22 | 23.21 | 21.85 | 22.29 | 22.29 | +0.57 (+2.62%) | 2,684,258 |
| 17 Aug 2021 | CNY | 23 | 23.49 | 21.6 | 21.72 | 21.72 | -2.17 (-9.08%) | 4,245,067 |
| 16 Aug 2021 | CNY | 22.13 | 26.08 | 22.13 | 23.89 | 23.89 | +1.77 (+8.00%) | 7,122,425 |
| 13 Aug 2021 | CNY | 22.5 | 22.83 | 21.8 | 22.12 | 22.12 | -0.04 (-0.18%) | 1,839,211 |
| 12 Aug 2021 | CNY | 21.9 | 22.5 | 21.76 | 22.16 | 22.16 | +0.01 (+0.05%) | 1,617,367 |
| 11 Aug 2021 | CNY | 21.47 | 22.3 | 21.19 | 22.15 | 22.15 | +0.8 (+3.75%) | 2,058,121 |
| 10 Aug 2021 | CNY | 21.34 | 21.6 | 21.14 | 21.35 | 21.35 | 0.0 (0.0%) | 963,519 |
| 9 Aug 2021 | CNY | 21.87 | 22 | 21.11 | 21.35 | 21.35 | -0.48 (-2.20%) | 1,340,462 |
| 6 Aug 2021 | CNY | 21.3 | 21.99 | 21.13 | 21.83 | 21.83 | +0.41 (+1.91%) | 2,136,914 |
| 5 Aug 2021 | CNY | 21.27 | 21.88 | 20.99 | 21.42 | 21.42 | -0.02 (-0.09%) | 1,486,464 |
| 4 Aug 2021 | CNY | 21.26 | 21.48 | 20.98 | 21.44 | 21.44 | +0.15 (+0.70%) | 1,204,709 |
| 3 Aug 2021 | CNY | 20.88 | 21.88 | 20.72 | 21.29 | 21.29 | +0.31 (+1.48%) | 2,190,817 |
| 2 Aug 2021 | CNY | 20.55 | 21.49 | 20.4 | 20.98 | 20.98 | +0.3 (+1.45%) | 2,348,369 |
| 30 Jul 2021 | CNY | 19.28 | 20.68 | 19.26 | 20.68 | 20.68 | +1.4 (+7.26%) | 2,024,460 |
| 29 Jul 2021 | CNY | 19.2 | 19.65 | 19.09 | 19.28 | 19.28 | +0.4 (+2.12%) | 1,309,136 |
| 28 Jul 2021 | CNY | 19.5 | 19.89 | 18.78 | 18.88 | 18.88 | -0.63 (-3.23%) | 1,582,868 |
| 27 Jul 2021 | CNY | 19.58 | 20.45 | 19.48 | 19.51 | 19.51 | +0.03 (+0.15%) | 1,664,474 |
| 26 Jul 2021 | CNY | 19.4 | 19.83 | 19.14 | 19.48 | 19.48 | -0.27 (-1.37%) | 1,175,048 |
| 23 Jul 2021 | CNY | 20.41 | 20.45 | 19.53 | 19.75 | 19.75 | -0.75 (-3.66%) | 1,779,096 |
| 22 Jul 2021 | CNY | 20.61 | 20.69 | 20.3 | 20.5 | 20.5 | -0.12 (-0.58%) | 946,315 |
| 21 Jul 2021 | CNY | 20.51 | 20.97 | 20.51 | 20.62 | 20.62 | +0.12 (+0.59%) | 1,117,799 |
| 20 Jul 2021 | CNY | 20.22 | 20.55 | 19.96 | 20.5 | 20.5 | +0.26 (+1.28%) | 835,714 |
| 19 Jul 2021 | CNY | 20.21 | 20.27 | 19.94 | 20.24 | 20.24 | -0.19 (-0.93%) | 949,669 |
| 16 Jul 2021 | CNY | 21 | 21.2 | 20.41 | 20.43 | 20.43 | -0.52 (-2.48%) | 1,102,373 |
| 15 Jul 2021 | CNY | 21.09 | 21.21 | 20.5 | 20.95 | 20.95 | -0.14 (-0.66%) | 1,376,050 |
| 14 Jul 2021 | CNY | 21.63 | 21.87 | 21.09 | 21.09 | 21.09 | -0.73 (-3.35%) | 1,368,445 |
| 13 Jul 2021 | CNY | 22.5 | 22.5 | 21.68 | 21.82 | 21.82 | -0.57 (-2.55%) | 1,504,906 |
| 12 Jul 2021 | CNY | 21.8 | 22.39 | 21.5 | 22.39 | 22.39 | +0.66 (+3.04%) | 2,039,317 |
