| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 20.74 | 20.99 | 20.49 | 20.95 | 20.95 | +0.21 (+1.01%) | 1,463,056 |
| 23 Aug 2021 | CNY | 19.96 | 20.86 | 19.96 | 20.74 | 20.74 | +0.78 (+3.91%) | 1,700,744 |
| 20 Aug 2021 | CNY | 20.43 | 20.67 | 19.76 | 19.96 | 19.96 | -0.54 (-2.63%) | 1,735,546 |
| 19 Aug 2021 | CNY | 21.06 | 21.2 | 20.4 | 20.5 | 20.5 | -0.7 (-3.30%) | 2,125,099 |
| 18 Aug 2021 | CNY | 21.16 | 21.41 | 21.04 | 21.2 | 21.2 | +0.1 (+0.47%) | 1,306,506 |
| 17 Aug 2021 | CNY | 22.17 | 22.4 | 21.04 | 21.1 | 21.1 | -1.2 (-5.38%) | 2,345,625 |
| 16 Aug 2021 | CNY | 22.6 | 22.81 | 21.82 | 22.3 | 22.3 | -0.52 (-2.28%) | 2,389,203 |
| 13 Aug 2021 | CNY | 24.06 | 24.07 | 22.6 | 22.82 | 22.82 | -1.17 (-4.88%) | 3,020,977 |
| 12 Aug 2021 | CNY | 23.18 | 24.18 | 23.06 | 23.99 | 23.99 | +0.91 (+3.94%) | 3,287,924 |
| 11 Aug 2021 | CNY | 23.34 | 23.45 | 22.7 | 23.08 | 23.08 | -0.31 (-1.33%) | 1,967,788 |
| 10 Aug 2021 | CNY | 23.36 | 23.65 | 23.07 | 23.39 | 23.39 | +0.02 (+0.09%) | 2,123,951 |
| 9 Aug 2021 | CNY | 23.83 | 23.83 | 22.56 | 23.37 | 23.37 | -0.33 (-1.39%) | 2,330,547 |
| 6 Aug 2021 | CNY | 24.47 | 24.47 | 23.25 | 23.7 | 23.7 | -0.7 (-2.87%) | 2,903,371 |
| 5 Aug 2021 | CNY | 24.6 | 24.87 | 23.78 | 24.4 | 24.4 | -0.29 (-1.17%) | 2,438,795 |
| 4 Aug 2021 | CNY | 23.45 | 24.86 | 23.07 | 24.69 | 24.69 | +1.64 (+7.11%) | 4,159,239 |
| 3 Aug 2021 | CNY | 24.17 | 24.45 | 22.82 | 23.05 | 23.05 | -0.91 (-3.80%) | 3,401,110 |
| 2 Aug 2021 | CNY | 24.17 | 24.67 | 23.62 | 23.96 | 23.96 | -0.18 (-0.75%) | 4,220,893 |
| 30 Jul 2021 | CNY | 23.53 | 24.4 | 23.22 | 24.14 | 24.14 | +0.59 (+2.51%) | 4,668,750 |
| 29 Jul 2021 | CNY | 22.23 | 23.78 | 22.19 | 23.55 | 23.55 | +1.42 (+6.42%) | 3,803,507 |
| 28 Jul 2021 | CNY | 22 | 22.98 | 21.45 | 22.13 | 22.13 | -0.03 (-0.14%) | 2,466,648 |
| 27 Jul 2021 | CNY | 22 | 23.36 | 21.64 | 22.16 | 22.16 | +0.43 (+1.98%) | 3,423,747 |
| 26 Jul 2021 | CNY | 22.76 | 22.76 | 21.31 | 21.73 | 21.73 | -1.08 (-4.73%) | 2,534,588 |
| 23 Jul 2021 | CNY | 23.45 | 23.45 | 22.6 | 22.81 | 22.81 | -0.51 (-2.19%) | 2,596,905 |
| 22 Jul 2021 | CNY | 22.81 | 23.59 | 22.59 | 23.32 | 23.32 | +0.29 (+1.26%) | 2,776,003 |
| 21 Jul 2021 | CNY | 22.4 | 23.26 | 22.36 | 23.03 | 23.03 | +0.69 (+3.09%) | 3,227,030 |
| 20 Jul 2021 | CNY | 22.33 | 22.5 | 21.61 | 22.34 | 22.34 | -0.22 (-0.98%) | 2,595,897 |
| 19 Jul 2021 | CNY | 21.5 | 23.07 | 21.5 | 22.56 | 22.56 | +1.06 (+4.93%) | 4,009,844 |
| 16 Jul 2021 | CNY | 21.29 | 21.99 | 21.2 | 21.5 | 21.5 | +0.25 (+1.18%) | 2,541,974 |
| 15 Jul 2021 | CNY | 23.09 | 23.09 | 21.21 | 21.25 | 21.25 | -1.99 (-8.56%) | 4,512,115 |
| 14 Jul 2021 | CNY | 23.41 | 23.97 | 23.21 | 23.24 | 23.24 | -0.17 (-0.73%) | 2,513,815 |
