| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 19.45 | 19.5 | 18.38 | 18.38 | 18.38 | -0.91 (-4.72%) | 2,011,521 |
| 25 Aug 2021 | CNY | 19.2 | 19.46 | 19.06 | 19.29 | 19.29 | +0.08 (+0.42%) | 1,184,125 |
| 24 Aug 2021 | CNY | 18.98 | 19.35 | 18.85 | 19.21 | 19.21 | +0.23 (+1.21%) | 1,285,169 |
| 23 Aug 2021 | CNY | 18.78 | 19.12 | 18.73 | 18.98 | 18.98 | +0.14 (+0.74%) | 1,225,046 |
| 20 Aug 2021 | CNY | 19.48 | 19.49 | 18.58 | 18.84 | 18.84 | -0.64 (-3.29%) | 1,463,022 |
| 19 Aug 2021 | CNY | 19.35 | 19.54 | 19.19 | 19.48 | 19.48 | +0.1 (+0.52%) | 709,851 |
| 18 Aug 2021 | CNY | 19.8 | 19.97 | 19.28 | 19.38 | 19.38 | -0.56 (-2.81%) | 1,744,658 |
| 17 Aug 2021 | CNY | 19.85 | 20.45 | 19.6 | 19.94 | 19.94 | +0.06 (+0.30%) | 1,708,526 |
| 16 Aug 2021 | CNY | 19.98 | 20.38 | 19.61 | 19.88 | 19.88 | +0.12 (+0.61%) | 1,594,228 |
| 13 Aug 2021 | CNY | 20.52 | 20.52 | 19.7 | 19.76 | 19.76 | -0.6 (-2.95%) | 1,810,664 |
| 12 Aug 2021 | CNY | 20.25 | 20.8 | 20.24 | 20.36 | 20.36 | +0.11 (+0.54%) | 1,487,691 |
| 11 Aug 2021 | CNY | 20.88 | 20.94 | 20.2 | 20.25 | 20.25 | -0.6 (-2.88%) | 2,102,767 |
| 10 Aug 2021 | CNY | 20.98 | 20.98 | 20.53 | 20.85 | 20.85 | -0.03 (-0.14%) | 1,752,043 |
| 9 Aug 2021 | CNY | 21.18 | 21.4 | 20.68 | 20.88 | 20.88 | -0.41 (-1.93%) | 1,913,120 |
| 6 Aug 2021 | CNY | 21.61 | 21.68 | 20.83 | 21.29 | 21.29 | +0.09 (+0.42%) | 2,524,919 |
| 5 Aug 2021 | CNY | 22.1 | 22.56 | 21.2 | 21.2 | 21.2 | -1.03 (-4.63%) | 3,387,415 |
| 4 Aug 2021 | CNY | 22.3 | 22.52 | 21.48 | 22.23 | 22.23 | -0.52 (-2.29%) | 4,570,053 |
| 3 Aug 2021 | CNY | 21.16 | 22.75 | 21.15 | 22.75 | 22.75 | +1.23 (+5.72%) | 6,105,776 |
| 2 Aug 2021 | CNY | 21.43 | 22.43 | 21.1 | 21.52 | 21.52 | +0.13 (+0.61%) | 4,205,160 |
| 30 Jul 2021 | CNY | 20.1 | 21.96 | 19.5 | 21.39 | 21.39 | +1.2 (+5.94%) | 5,039,572 |
| 29 Jul 2021 | CNY | 19.88 | 20.4 | 19.59 | 20.19 | 20.19 | +0.09 (+0.45%) | 2,524,625 |
| 28 Jul 2021 | CNY | 18.5 | 20.5 | 17.82 | 20.1 | 20.1 | +1.4 (+7.49%) | 3,833,596 |
| 27 Jul 2021 | CNY | 18.64 | 19.27 | 18.55 | 18.7 | 18.7 | +0.09 (+0.48%) | 1,605,111 |
| 26 Jul 2021 | CNY | 19.48 | 19.95 | 18.6 | 18.61 | 18.61 | -1.3 (-6.53%) | 2,268,061 |
| 23 Jul 2021 | CNY | 21.1 | 21.1 | 19.72 | 19.91 | 19.91 | -1.3 (-6.13%) | 3,054,997 |
| 22 Jul 2021 | CNY | 21.32 | 21.87 | 20.94 | 21.21 | 21.21 | -0.35 (-1.62%) | 1,981,123 |
| 21 Jul 2021 | CNY | 20.81 | 21.83 | 20.81 | 21.56 | 21.56 | +0.86 (+4.15%) | 2,796,283 |
| 20 Jul 2021 | CNY | 20.3 | 21.29 | 20.3 | 20.7 | 20.7 | +0.28 (+1.37%) | 1,662,517 |
| 19 Jul 2021 | CNY | 20.44 | 20.65 | 20.24 | 20.42 | 20.42 | -0.02 (-0.10%) | 863,617 |
| 16 Jul 2021 | CNY | 20.6 | 20.81 | 20.3 | 20.44 | 20.44 | -0.16 (-0.78%) | 1,351,990 |
