| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.39 | 15.39 | 15.08 | 15.13 | 15.13 | -0.26 (-1.69%) | 6,063,489 |
| 24 Aug 2021 | CNY | 15.55 | 15.69 | 15.34 | 15.39 | 15.39 | -0.09 (-0.58%) | 4,534,756 |
| 23 Aug 2021 | CNY | 15.46 | 15.66 | 15.4 | 15.48 | 15.48 | +0.13 (+0.85%) | 3,903,215 |
| 20 Aug 2021 | CNY | 15.52 | 15.6 | 15.17 | 15.35 | 15.35 | -0.26 (-1.67%) | 4,084,251 |
| 19 Aug 2021 | CNY | 15.9 | 16.13 | 15.57 | 15.61 | 15.61 | -0.2 (-1.27%) | 4,254,434 |
| 18 Aug 2021 | CNY | 15.72 | 16.01 | 15.67 | 15.81 | 15.81 | +0.08 (+0.51%) | 4,300,890 |
| 17 Aug 2021 | CNY | 16.35 | 16.42 | 15.71 | 15.73 | 15.73 | -0.69 (-4.20%) | 7,189,715 |
| 16 Aug 2021 | CNY | 17.05 | 17.08 | 16.3 | 16.42 | 16.42 | -0.44 (-2.61%) | 8,612,016 |
| 13 Aug 2021 | CNY | 16.08 | 17.3 | 16.08 | 16.86 | 16.86 | +0.63 (+3.88%) | 15,351,867 |
| 12 Aug 2021 | CNY | 15.96 | 16.4 | 15.95 | 16.23 | 16.23 | +0.19 (+1.18%) | 6,620,709 |
| 11 Aug 2021 | CNY | 16.42 | 16.5 | 15.94 | 16.04 | 16.04 | -0.13 (-0.80%) | 6,311,013 |
| 10 Aug 2021 | CNY | 15.94 | 16.39 | 15.81 | 16.17 | 16.17 | +0.14 (+0.87%) | 8,702,419 |
| 9 Aug 2021 | CNY | 15.72 | 16.22 | 15.51 | 16.03 | 16.03 | +0.42 (+2.69%) | 9,919,663 |
| 6 Aug 2021 | CNY | 15.57 | 15.66 | 15.27 | 15.61 | 15.61 | -0.03 (-0.19%) | 4,157,885 |
| 5 Aug 2021 | CNY | 15.25 | 15.82 | 15.22 | 15.64 | 15.64 | +0.27 (+1.76%) | 6,027,166 |
| 4 Aug 2021 | CNY | 15.2 | 15.45 | 15.1 | 15.37 | 15.37 | 0.0 (0.0%) | 3,560,218 |
| 3 Aug 2021 | CNY | 15.58 | 15.71 | 15.18 | 15.37 | 15.37 | -0.28 (-1.79%) | 6,052,152 |
| 2 Aug 2021 | CNY | 15.18 | 15.73 | 15.18 | 15.65 | 15.65 | +0.31 (+2.02%) | 5,876,688 |
| 30 Jul 2021 | CNY | 15.83 | 15.83 | 15.26 | 15.34 | 15.34 | -0.58 (-3.64%) | 7,361,082 |
| 29 Jul 2021 | CNY | 15.93 | 15.95 | 15.46 | 15.92 | 15.92 | -0.01 (-0.06%) | 8,478,151 |
| 28 Jul 2021 | CNY | 15.6 | 16.44 | 15.45 | 15.93 | 15.93 | +0.39 (+2.51%) | 11,985,796 |
| 27 Jul 2021 | CNY | 15.37 | 15.8 | 15.21 | 15.54 | 15.54 | +0.2 (+1.30%) | 8,796,619 |
| 26 Jul 2021 | CNY | 15.16 | 15.67 | 14.99 | 15.34 | 15.34 | +0.06 (+0.39%) | 6,975,537 |
| 23 Jul 2021 | CNY | 15.44 | 15.58 | 15.27 | 15.28 | 15.28 | -0.35 (-2.24%) | 7,613,889 |
| 22 Jul 2021 | CNY | 15.02 | 16.4 | 14.78 | 15.63 | 15.63 | +0.68 (+4.55%) | 13,376,959 |
| 21 Jul 2021 | CNY | 15.06 | 15.07 | 14.84 | 14.95 | 14.95 | -0.06 (-0.40%) | 3,572,493 |
| 20 Jul 2021 | CNY | 14.73 | 15.1 | 14.64 | 15.01 | 15.01 | +0.23 (+1.56%) | 4,773,142 |
| 19 Jul 2021 | CNY | 14.95 | 14.96 | 14.67 | 14.78 | 14.78 | -0.13 (-0.87%) | 3,459,779 |
| 16 Jul 2021 | CNY | 14.45 | 15.2 | 14.42 | 14.91 | 14.91 | +0.4 (+2.76%) | 5,860,715 |
| 15 Jul 2021 | CNY | 14.65 | 14.66 | 14.4 | 14.51 | 14.51 | -0.08 (-0.55%) | 1,878,486 |
