| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 18.71 | 19.63 | 18.7 | 19.1 | 19.1 | +0.21 (+1.11%) | 3,419,159 |
| 23 Aug 2021 | CNY | 18.03 | 18.96 | 18.03 | 18.89 | 18.89 | +0.91 (+5.06%) | 2,516,249 |
| 20 Aug 2021 | CNY | 18.16 | 18.29 | 17.53 | 17.98 | 17.98 | -0.29 (-1.59%) | 1,834,195 |
| 19 Aug 2021 | CNY | 18.44 | 18.68 | 18.1 | 18.27 | 18.27 | -0.14 (-0.76%) | 2,111,319 |
| 18 Aug 2021 | CNY | 17.39 | 18.52 | 17.38 | 18.41 | 18.41 | +0.68 (+3.84%) | 2,776,160 |
| 17 Aug 2021 | CNY | 19 | 19 | 17.68 | 17.73 | 17.73 | -1.15 (-6.09%) | 3,134,056 |
| 16 Aug 2021 | CNY | 19.32 | 19.43 | 18.69 | 18.88 | 18.88 | -0.32 (-1.67%) | 2,477,586 |
| 13 Aug 2021 | CNY | 18.78 | 19.58 | 18.7 | 19.2 | 19.2 | +0.34 (+1.80%) | 3,366,885 |
| 12 Aug 2021 | CNY | 18.5 | 19.03 | 18.1 | 18.86 | 18.86 | +0.64 (+3.51%) | 2,983,491 |
| 11 Aug 2021 | CNY | 18.48 | 18.55 | 18.18 | 18.22 | 18.22 | -0.26 (-1.41%) | 2,129,833 |
| 10 Aug 2021 | CNY | 18.16 | 18.55 | 18.16 | 18.48 | 18.48 | +0.13 (+0.71%) | 2,013,337 |
| 9 Aug 2021 | CNY | 17.4 | 18.4 | 17.1 | 18.35 | 18.35 | +0.92 (+5.28%) | 3,168,132 |
| 6 Aug 2021 | CNY | 17.81 | 17.81 | 17.21 | 17.43 | 17.43 | -0.12 (-0.68%) | 1,842,765 |
| 5 Aug 2021 | CNY | 18.26 | 18.26 | 17.28 | 17.55 | 17.55 | -0.69 (-3.78%) | 3,099,894 |
| 4 Aug 2021 | CNY | 18.1 | 18.35 | 17.9 | 18.24 | 18.24 | +0.11 (+0.61%) | 2,526,592 |
| 3 Aug 2021 | CNY | 17.79 | 18.76 | 17.78 | 18.13 | 18.13 | +0.18 (+1.00%) | 3,222,702 |
| 2 Aug 2021 | CNY | 17.96 | 18.08 | 17.6 | 17.95 | 17.95 | +0.25 (+1.41%) | 2,181,848 |
| 30 Jul 2021 | CNY | 17.6 | 17.78 | 17.01 | 17.7 | 17.7 | +0.29 (+1.67%) | 2,973,660 |
| 29 Jul 2021 | CNY | 17.27 | 17.8 | 17.25 | 17.41 | 17.41 | +0.14 (+0.81%) | 2,436,357 |
| 28 Jul 2021 | CNY | 18.25 | 18.33 | 17.12 | 17.27 | 17.27 | -0.94 (-5.16%) | 3,118,433 |
| 27 Jul 2021 | CNY | 18.74 | 18.88 | 18.06 | 18.21 | 18.21 | -0.17 (-0.92%) | 3,026,140 |
| 26 Jul 2021 | CNY | 19.2 | 19.56 | 18.29 | 18.38 | 18.38 | -0.82 (-4.27%) | 3,228,510 |
| 23 Jul 2021 | CNY | 20.12 | 20.12 | 19.03 | 19.2 | 19.2 | -0.81 (-4.05%) | 3,561,924 |
| 22 Jul 2021 | CNY | 19.49 | 20.18 | 19.2 | 20.01 | 20.01 | +0.62 (+3.20%) | 4,370,491 |
| 21 Jul 2021 | CNY | 19.45 | 19.8 | 18.95 | 19.39 | 19.39 | -0.01 (-0.05%) | 3,579,116 |
| 20 Jul 2021 | CNY | 19.64 | 19.84 | 19.05 | 19.4 | 19.4 | -0.59 (-2.95%) | 3,485,353 |
| 19 Jul 2021 | CNY | 20.29 | 20.8 | 19.8 | 19.99 | 19.99 | +0.19 (+0.96%) | 3,748,248 |
| 16 Jul 2021 | CNY | 20.26 | 21.55 | 19.71 | 19.8 | 19.8 | +0.17 (+0.87%) | 5,857,556 |
| 15 Jul 2021 | CNY | 19.05 | 19.8 | 18.91 | 19.63 | 19.63 | +0.43 (+2.24%) | 3,604,697 |
| 14 Jul 2021 | CNY | 20.38 | 20.47 | 19 | 19.2 | 19.2 | -1.1 (-5.42%) | 5,818,127 |
