| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 14.21 | 14.61 | 13.81 | 13.88 | 13.88 | -0.55 (-3.81%) | 25,823,402 |
| 16 Aug 2021 | CNY | 14.01 | 14.85 | 13.86 | 14.43 | 14.43 | +0.42 (+3.00%) | 31,851,975 |
| 13 Aug 2021 | CNY | 14.42 | 14.46 | 13.94 | 14.01 | 14.01 | -0.33 (-2.30%) | 24,022,633 |
| 12 Aug 2021 | CNY | 14.67 | 15.08 | 14.3 | 14.34 | 14.34 | -0.2 (-1.38%) | 24,747,340 |
| 11 Aug 2021 | CNY | 15.08 | 15.28 | 14.54 | 14.54 | 14.54 | -0.64 (-4.22%) | 28,323,016 |
| 10 Aug 2021 | CNY | 14.88 | 15.58 | 14.71 | 15.18 | 15.18 | +0.31 (+2.08%) | 38,137,815 |
| 9 Aug 2021 | CNY | 14.6 | 14.91 | 14.39 | 14.87 | 14.87 | +0.16 (+1.09%) | 20,832,602 |
| 6 Aug 2021 | CNY | 15 | 15.27 | 14.6 | 14.71 | 14.71 | -0.42 (-2.78%) | 25,545,835 |
| 5 Aug 2021 | CNY | 15 | 15.48 | 14.89 | 15.13 | 15.13 | -0.4 (-2.58%) | 29,040,642 |
| 4 Aug 2021 | CNY | 16.29 | 16.49 | 15.52 | 15.53 | 15.53 | -1 (-6.05%) | 38,789,444 |
| 3 Aug 2021 | CNY | 16.01 | 17.29 | 15.76 | 16.53 | 16.53 | +0.24 (+1.47%) | 42,231,500 |
| 2 Aug 2021 | CNY | 15.89 | 16.43 | 14.96 | 16.29 | 16.29 | +0.12 (+0.74%) | 41,595,820 |
| 30 Jul 2021 | CNY | 15.77 | 16.33 | 15.46 | 16.17 | 16.17 | +0.17 (+1.06%) | 25,428,500 |
| 29 Jul 2021 | CNY | 16.28 | 16.5 | 15.74 | 16 | 16 | +0.02 (+0.13%) | 26,519,052 |
| 28 Jul 2021 | CNY | 16.05 | 16.58 | 14.97 | 15.98 | 15.98 | -0.27 (-1.66%) | 29,863,462 |
| 27 Jul 2021 | CNY | 17.37 | 17.37 | 16.22 | 16.25 | 16.25 | -0.75 (-4.41%) | 40,064,402 |
| 26 Jul 2021 | CNY | 17.7 | 17.9 | 16.56 | 17 | 17 | -1.09 (-6.03%) | 41,282,812 |
| 23 Jul 2021 | CNY | 18.26 | 18.75 | 17.74 | 18.09 | 18.09 | -0.31 (-1.68%) | 32,612,300 |
| 22 Jul 2021 | CNY | 20.33 | 20.35 | 18.18 | 18.4 | 18.4 | -1.75 (-8.68%) | 54,570,239 |
| 21 Jul 2021 | CNY | 20.04 | 20.29 | 19.79 | 20.15 | 20.15 | +0.11 (+0.55%) | 30,222,380 |
| 20 Jul 2021 | CNY | 19.74 | 20.88 | 19.61 | 20.04 | 20.04 | +0.03 (+0.15%) | 30,775,722 |
| 19 Jul 2021 | CNY | 19.7 | 20.73 | 19.46 | 20.01 | 20.01 | +0.21 (+1.06%) | 33,082,050 |
| 16 Jul 2021 | CNY | 20.16 | 20.61 | 19.71 | 19.8 | 19.8 | -0.46 (-2.27%) | 33,590,015 |
| 15 Jul 2021 | CNY | 20.18 | 20.69 | 19.67 | 20.26 | 20.26 | -0.78 (-3.71%) | 53,432,681 |
| 14 Jul 2021 | CNY | 19.38 | 21.37 | 19.1 | 21.04 | 21.04 | +1.61 (+8.29%) | 68,527,830 |
| 13 Jul 2021 | CNY | 19.9 | 20.35 | 19.1 | 19.43 | 19.43 | -0.4 (-2.02%) | 38,080,750 |
| 12 Jul 2021 | CNY | 18.93 | 20.3 | 18.62 | 19.83 | 19.83 | +1.38 (+7.48%) | 55,248,410 |
| 9 Jul 2021 | CNY | 17.9 | 18.97 | 17.9 | 18.45 | 18.45 | +0.68 (+3.83%) | 40,878,043 |
| 8 Jul 2021 | CNY | 18.67 | 18.78 | 17.5 | 17.77 | 17.77 | -0.91 (-4.87%) | 49,423,624 |
| 7 Jul 2021 | CNY | 18.56 | 18.94 | 17.85 | 18.68 | 18.68 | -0.49 (-2.56%) | 48,422,015 |
