| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.5 | 15.73 | 14.33 | 14.78 | 14.78 | -0.24 (-1.60%) | 59,354,732 |
| 24 Aug 2021 | CNY | 14.4 | 15.38 | 14.4 | 15.02 | 15.02 | +1.04 (+7.44%) | 59,146,290 |
| 23 Aug 2021 | CNY | 12.91 | 13.98 | 12.91 | 13.98 | 13.98 | +1.27 (+9.99%) | 27,626,455 |
| 20 Aug 2021 | CNY | 12.97 | 13.25 | 12.64 | 12.71 | 12.71 | -0.32 (-2.46%) | 16,136,367 |
| 19 Aug 2021 | CNY | 13 | 13.23 | 12.59 | 13.03 | 13.03 | +0.18 (+1.40%) | 11,498,233 |
| 18 Aug 2021 | CNY | 12.76 | 13.35 | 12.65 | 12.85 | 12.85 | +0.24 (+1.90%) | 18,973,407 |
| 17 Aug 2021 | CNY | 12.92 | 13.13 | 12.05 | 12.61 | 12.61 | -0.44 (-3.37%) | 16,986,229 |
| 16 Aug 2021 | CNY | 13.3 | 13.42 | 12.87 | 13.05 | 13.05 | -0.5 (-3.69%) | 13,242,704 |
| 13 Aug 2021 | CNY | 13.73 | 13.93 | 13.4 | 13.55 | 13.55 | -0.38 (-2.73%) | 15,723,995 |
| 12 Aug 2021 | CNY | 13.8 | 13.97 | 13.36 | 13.93 | 13.93 | +0.11 (+0.80%) | 20,416,924 |
| 11 Aug 2021 | CNY | 13.23 | 13.88 | 13 | 13.82 | 13.82 | +0.6 (+4.54%) | 24,000,939 |
| 10 Aug 2021 | CNY | 13 | 13.62 | 12.89 | 13.22 | 13.22 | +0.21 (+1.61%) | 19,455,445 |
| 9 Aug 2021 | CNY | 13.4 | 13.4 | 12.71 | 13.01 | 13.01 | -0.59 (-4.34%) | 24,220,348 |
| 6 Aug 2021 | CNY | 13.26 | 13.85 | 12.9 | 13.6 | 13.6 | +0.54 (+4.13%) | 32,354,536 |
| 5 Aug 2021 | CNY | 13.49 | 13.56 | 12.92 | 13.06 | 13.06 | -0.37 (-2.76%) | 21,356,632 |
| 4 Aug 2021 | CNY | 13.12 | 13.73 | 13 | 13.43 | 13.43 | +0.4 (+3.07%) | 26,483,961 |
| 3 Aug 2021 | CNY | 13.97 | 13.99 | 12.87 | 13.03 | 13.03 | -0.87 (-6.26%) | 30,479,118 |
| 2 Aug 2021 | CNY | 14.29 | 14.73 | 13.63 | 13.9 | 13.9 | -0.43 (-3.00%) | 26,831,810 |
| 30 Jul 2021 | CNY | 14.36 | 14.59 | 13.88 | 14.33 | 14.33 | -0.31 (-2.12%) | 26,463,316 |
| 29 Jul 2021 | CNY | 14.12 | 14.68 | 14.12 | 14.64 | 14.64 | +0.52 (+3.68%) | 29,616,165 |
| 28 Jul 2021 | CNY | 13.8 | 14.28 | 12.86 | 14.12 | 14.12 | -0.17 (-1.19%) | 38,788,677 |
| 27 Jul 2021 | CNY | 14.52 | 14.78 | 13.91 | 14.29 | 14.29 | -0.57 (-3.84%) | 34,007,825 |
| 26 Jul 2021 | CNY | 14.32 | 14.97 | 13.88 | 14.86 | 14.86 | +0.36 (+2.48%) | 39,761,583 |
| 23 Jul 2021 | CNY | 13.94 | 15.1 | 13.8 | 14.5 | 14.5 | +0.56 (+4.02%) | 54,821,342 |
| 22 Jul 2021 | CNY | 14.02 | 14.22 | 13.75 | 13.94 | 13.94 | -0.45 (-3.13%) | 48,139,860 |
| 21 Jul 2021 | CNY | 14.2 | 14.8 | 13.7 | 14.39 | 14.39 | +0.64 (+4.65%) | 69,641,704 |
| 20 Jul 2021 | CNY | 12.3 | 13.75 | 12.3 | 13.75 | 13.75 | +1.25 (+10%) | 80,072,148 |
| 19 Jul 2021 | CNY | 11.93 | 13 | 11.93 | 12.5 | 12.5 | +0.68 (+5.75%) | 70,334,433 |
| 16 Jul 2021 | CNY | 11.4 | 12.38 | 11.27 | 11.82 | 11.82 | +0.33 (+2.87%) | 66,831,577 |
| 15 Jul 2021 | CNY | 12.5 | 12.5 | 10.94 | 11.49 | 11.49 | -0.67 (-5.51%) | 94,540,890 |
