| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 23 | 23.22 | 22.86 | 23.22 | 23.22 | +0.25 (+1.09%) | 286,695 |
| 24 Aug 2021 | CNY | 22.95 | 23.18 | 22.83 | 22.97 | 22.97 | +0.07 (+0.31%) | 300,934 |
| 23 Aug 2021 | CNY | 22.33 | 22.9 | 22.06 | 22.9 | 22.9 | +0.57 (+2.55%) | 330,217 |
| 20 Aug 2021 | CNY | 22.69 | 22.69 | 22.2 | 22.33 | 22.33 | -0.2 (-0.89%) | 259,476 |
| 19 Aug 2021 | CNY | 22.93 | 23.07 | 22.44 | 22.53 | 22.53 | -0.4 (-1.74%) | 360,865 |
| 18 Aug 2021 | CNY | 23.2 | 23.2 | 22.86 | 22.93 | 22.93 | -0.08 (-0.35%) | 292,562 |
| 17 Aug 2021 | CNY | 23.59 | 23.63 | 22.94 | 23.01 | 23.01 | -0.5 (-2.13%) | 340,503 |
| 16 Aug 2021 | CNY | 23.19 | 23.77 | 23.02 | 23.51 | 23.51 | +0.51 (+2.22%) | 489,945 |
| 13 Aug 2021 | CNY | 23.06 | 23.34 | 22.86 | 23 | 23 | -0.15 (-0.65%) | 244,784 |
| 12 Aug 2021 | CNY | 23.44 | 23.54 | 23.15 | 23.15 | 23.15 | -0.19 (-0.81%) | 348,087 |
| 11 Aug 2021 | CNY | 23.65 | 23.76 | 23.3 | 23.34 | 23.34 | -0.2 (-0.85%) | 397,880 |
| 10 Aug 2021 | CNY | 23.27 | 23.79 | 23.27 | 23.54 | 23.54 | +0.03 (+0.13%) | 337,633 |
| 9 Aug 2021 | CNY | 23.5 | 23.68 | 23.02 | 23.51 | 23.51 | +0.31 (+1.34%) | 360,364 |
| 6 Aug 2021 | CNY | 22.88 | 23.34 | 22.6 | 23.2 | 23.2 | +0.34 (+1.49%) | 432,149 |
| 5 Aug 2021 | CNY | 23.28 | 23.28 | 22.8 | 22.86 | 22.86 | -0.21 (-0.91%) | 247,672 |
| 4 Aug 2021 | CNY | 22.92 | 23.26 | 22.78 | 23.07 | 23.07 | +0.14 (+0.61%) | 282,637 |
| 3 Aug 2021 | CNY | 22.33 | 23.33 | 22.33 | 22.93 | 22.93 | +0.41 (+1.82%) | 664,378 |
| 2 Aug 2021 | CNY | 21.67 | 22.6 | 21.67 | 22.52 | 22.52 | +0.47 (+2.13%) | 405,818 |
| 30 Jul 2021 | CNY | 22 | 22.12 | 21.6 | 22.05 | 22.05 | +0.05 (+0.23%) | 371,298 |
| 29 Jul 2021 | CNY | 22 | 22.3 | 21.92 | 22 | 22 | +0.08 (+0.36%) | 306,884 |
| 28 Jul 2021 | CNY | 22.42 | 22.66 | 21.56 | 21.92 | 21.92 | -0.65 (-2.88%) | 444,719 |
| 27 Jul 2021 | CNY | 22.8 | 23.05 | 22.57 | 22.57 | 22.57 | -0.24 (-1.05%) | 378,946 |
| 26 Jul 2021 | CNY | 22.97 | 23 | 22.59 | 22.81 | 22.81 | -0.13 (-0.57%) | 378,710 |
| 23 Jul 2021 | CNY | 23.55 | 23.57 | 22.87 | 22.94 | 22.94 | -0.57 (-2.42%) | 454,904 |
| 22 Jul 2021 | CNY | 23.59 | 23.62 | 23.06 | 23.51 | 23.51 | +0.1 (+0.43%) | 529,679 |
| 21 Jul 2021 | CNY | 23.24 | 23.47 | 23.06 | 23.41 | 23.41 | +0.36 (+1.56%) | 346,627 |
| 20 Jul 2021 | CNY | 22.75 | 23.16 | 22.67 | 23.05 | 23.05 | +0.14 (+0.61%) | 205,427 |
| 19 Jul 2021 | CNY | 23.23 | 23.67 | 22.88 | 22.91 | 22.91 | -0.48 (-2.05%) | 454,106 |
| 16 Jul 2021 | CNY | 23.71 | 24 | 23.39 | 23.39 | 23.39 | -0.31 (-1.31%) | 477,879 |
| 15 Jul 2021 | CNY | 24.83 | 24.83 | 23.66 | 23.7 | 23.7 | -1.08 (-4.36%) | 952,075 |
