| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.68 | 19.09 | 18.45 | 19.02 | 19.02 | +0.52 (+2.81%) | 3,240,223 |
| 24 Aug 2021 | CNY | 18.3 | 18.9 | 18.17 | 18.5 | 18.5 | +0.24 (+1.31%) | 2,054,107 |
| 23 Aug 2021 | CNY | 18.36 | 18.45 | 18.17 | 18.26 | 18.26 | +0.01 (+0.05%) | 1,109,770 |
| 20 Aug 2021 | CNY | 18.69 | 18.69 | 18.1 | 18.25 | 18.25 | -0.41 (-2.20%) | 980,058 |
| 19 Aug 2021 | CNY | 18.59 | 18.78 | 18.5 | 18.66 | 18.66 | -0.02 (-0.11%) | 849,349 |
| 18 Aug 2021 | CNY | 18.9 | 18.92 | 18.59 | 18.68 | 18.68 | -0.12 (-0.64%) | 744,441 |
| 17 Aug 2021 | CNY | 19.3 | 19.3 | 18.71 | 18.8 | 18.8 | -0.35 (-1.83%) | 1,185,736 |
| 16 Aug 2021 | CNY | 19.1 | 19.24 | 18.88 | 19.15 | 19.15 | +0.05 (+0.26%) | 1,036,722 |
| 13 Aug 2021 | CNY | 19.12 | 19.35 | 18.78 | 19.1 | 19.1 | +0.05 (+0.26%) | 1,155,497 |
| 12 Aug 2021 | CNY | 19.28 | 19.3 | 18.85 | 19.05 | 19.05 | -0.25 (-1.30%) | 1,551,667 |
| 11 Aug 2021 | CNY | 19.6 | 19.88 | 19.2 | 19.3 | 19.3 | -0.5 (-2.53%) | 1,268,757 |
| 10 Aug 2021 | CNY | 19.86 | 19.89 | 19.58 | 19.8 | 19.8 | +0.16 (+0.81%) | 768,626 |
| 9 Aug 2021 | CNY | 19.6 | 19.7 | 19.47 | 19.64 | 19.64 | +0.05 (+0.26%) | 631,730 |
| 6 Aug 2021 | CNY | 20.25 | 20.25 | 19.5 | 19.59 | 19.59 | -0.5 (-2.49%) | 1,050,793 |
| 5 Aug 2021 | CNY | 20.54 | 20.65 | 20.03 | 20.09 | 20.09 | -0.24 (-1.18%) | 820,005 |
| 4 Aug 2021 | CNY | 20.79 | 20.79 | 20.15 | 20.33 | 20.33 | -0.46 (-2.21%) | 1,493,949 |
| 3 Aug 2021 | CNY | 20 | 21.1 | 19.95 | 20.79 | 20.79 | +0.63 (+3.13%) | 2,167,768 |
| 2 Aug 2021 | CNY | 20.04 | 20.46 | 19.91 | 20.16 | 20.16 | +0.12 (+0.60%) | 1,808,632 |
| 30 Jul 2021 | CNY | 20.35 | 20.38 | 19.43 | 20.04 | 20.04 | -0.19 (-0.94%) | 882,864 |
| 29 Jul 2021 | CNY | 20.16 | 20.43 | 20.16 | 20.23 | 20.23 | +0.07 (+0.35%) | 990,487 |
| 28 Jul 2021 | CNY | 20.36 | 20.99 | 20.03 | 20.16 | 20.16 | -0.23 (-1.13%) | 1,315,127 |
| 27 Jul 2021 | CNY | 20.79 | 21.22 | 20.11 | 20.39 | 20.39 | -0.19 (-0.92%) | 1,027,845 |
| 26 Jul 2021 | CNY | 21.67 | 21.75 | 20.47 | 20.58 | 20.58 | -1.18 (-5.42%) | 1,950,871 |
| 23 Jul 2021 | CNY | 22.5 | 22.6 | 21.68 | 21.76 | 21.76 | -0.68 (-3.03%) | 1,154,077 |
| 22 Jul 2021 | CNY | 22.2 | 22.49 | 21.8 | 22.44 | 22.44 | +0.19 (+0.85%) | 1,208,345 |
| 21 Jul 2021 | CNY | 22 | 22.41 | 21.3 | 22.25 | 22.25 | -0.29 (-1.29%) | 2,021,368 |
| 20 Jul 2021 | CNY | 21.7 | 23.13 | 21.7 | 22.54 | 22.54 | +0.87 (+4.01%) | 2,398,802 |
| 19 Jul 2021 | CNY | 21.63 | 22.08 | 21.12 | 21.67 | 21.67 | -0.42 (-1.90%) | 1,738,729 |
| 16 Jul 2021 | CNY | 22.74 | 22.75 | 22.08 | 22.09 | 22.09 | -0.06 (-0.27%) | 1,055,436 |
| 15 Jul 2021 | CNY | 22.9 | 22.9 | 22.06 | 22.15 | 22.15 | -0.79 (-3.44%) | 1,494,345 |
