| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.56 | 15.99 | 15.3 | 15.95 | 15.95 | +0.33 (+2.11%) | 42,508,259 |
| 24 Aug 2021 | CNY | 15.51 | 15.74 | 15.2 | 15.62 | 15.62 | -0.09 (-0.57%) | 34,403,761 |
| 23 Aug 2021 | CNY | 15.05 | 15.78 | 15.05 | 15.71 | 15.71 | +0.69 (+4.59%) | 37,820,831 |
| 20 Aug 2021 | CNY | 15 | 15.22 | 14.69 | 15.02 | 15.02 | -0.05 (-0.33%) | 21,872,827 |
| 19 Aug 2021 | CNY | 15.09 | 15.37 | 14.66 | 15.07 | 15.07 | -0.09 (-0.59%) | 31,246,964 |
| 18 Aug 2021 | CNY | 15.1 | 15.42 | 14.87 | 15.16 | 15.16 | -0.03 (-0.20%) | 26,051,094 |
| 17 Aug 2021 | CNY | 15.62 | 15.75 | 15.03 | 15.19 | 15.19 | -0.31 (-2%) | 38,109,484 |
| 16 Aug 2021 | CNY | 15.88 | 16 | 15.41 | 15.5 | 15.5 | -0.56 (-3.49%) | 36,780,532 |
| 13 Aug 2021 | CNY | 15.91 | 16.22 | 15.51 | 16.06 | 16.06 | +0.16 (+1.01%) | 46,587,544 |
| 12 Aug 2021 | CNY | 16.18 | 16.42 | 15.87 | 15.9 | 15.9 | -0.43 (-2.63%) | 55,701,937 |
| 11 Aug 2021 | CNY | 15.92 | 16.58 | 15.48 | 16.33 | 16.33 | +0.54 (+3.42%) | 95,077,094 |
| 10 Aug 2021 | CNY | 14.7 | 16.31 | 14.7 | 15.79 | 15.79 | +0.96 (+6.47%) | 99,175,332 |
| 9 Aug 2021 | CNY | 15.12 | 15.33 | 14.74 | 14.83 | 14.83 | -0.49 (-3.20%) | 31,751,689 |
| 6 Aug 2021 | CNY | 15.36 | 15.36 | 14.93 | 15.32 | 15.32 | -0.18 (-1.16%) | 40,857,761 |
| 5 Aug 2021 | CNY | 14.95 | 15.58 | 14.63 | 15.5 | 15.5 | +0.56 (+3.75%) | 63,183,663 |
| 4 Aug 2021 | CNY | 14.6 | 15.01 | 14.59 | 14.94 | 14.94 | +0.39 (+2.68%) | 38,647,479 |
| 3 Aug 2021 | CNY | 15.35 | 15.45 | 14.42 | 14.55 | 14.55 | -0.81 (-5.27%) | 55,050,818 |
| 2 Aug 2021 | CNY | 15.97 | 16.18 | 15.17 | 15.36 | 15.36 | -0.24 (-1.54%) | 64,435,397 |
| 30 Jul 2021 | CNY | 15.55 | 15.86 | 15.19 | 15.6 | 15.6 | +0.17 (+1.10%) | 68,576,997 |
| 29 Jul 2021 | CNY | 14.28 | 15.43 | 14.28 | 15.43 | 15.43 | +1.4 (+9.98%) | 63,189,374 |
| 28 Jul 2021 | CNY | 15.2 | 15.23 | 14.03 | 14.03 | 14.03 | -1.56 (-10.01%) | 51,292,473 |
| 27 Jul 2021 | CNY | 15.3 | 16.33 | 15.21 | 15.59 | 15.59 | +0.21 (+1.37%) | 66,293,433 |
| 26 Jul 2021 | CNY | 15.56 | 15.99 | 14.96 | 15.38 | 15.38 | -0.17 (-1.09%) | 47,598,460 |
| 23 Jul 2021 | CNY | 15.58 | 16.07 | 15.15 | 15.55 | 15.55 | -0.14 (-0.89%) | 62,172,000 |
| 22 Jul 2021 | CNY | 14.79 | 15.88 | 14.51 | 15.69 | 15.69 | +0.79 (+5.30%) | 67,057,785 |
| 21 Jul 2021 | CNY | 14.85 | 15.37 | 14.74 | 14.9 | 14.9 | -0.13 (-0.86%) | 42,446,224 |
| 20 Jul 2021 | CNY | 14.38 | 15.08 | 14.34 | 15.03 | 15.03 | +0.31 (+2.11%) | 34,762,567 |
| 19 Jul 2021 | CNY | 15.21 | 15.39 | 14.72 | 14.72 | 14.72 | -0.39 (-2.58%) | 38,715,457 |
| 16 Jul 2021 | CNY | 14.7 | 15.66 | 14.68 | 15.11 | 15.11 | +0.27 (+1.82%) | 61,305,995 |
| 15 Jul 2021 | CNY | 14.91 | 15.25 | 14.5 | 14.84 | 14.84 | -0.27 (-1.79%) | 49,228,407 |
