| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 13.57 | 13.67 | 13.38 | 13.41 | 13.41 | -0.16 (-1.18%) | 1,850,040 |
| 16 Aug 2021 | CNY | 13.58 | 13.66 | 13.53 | 13.57 | 13.57 | -0.01 (-0.07%) | 1,447,700 |
| 13 Aug 2021 | CNY | 13.59 | 13.68 | 13.52 | 13.58 | 13.58 | -0.06 (-0.44%) | 1,629,900 |
| 12 Aug 2021 | CNY | 13.66 | 13.7 | 13.6 | 13.64 | 13.64 | -0.03 (-0.22%) | 1,438,394 |
| 11 Aug 2021 | CNY | 13.57 | 13.71 | 13.53 | 13.67 | 13.67 | +0.08 (+0.59%) | 1,752,140 |
| 10 Aug 2021 | CNY | 13.57 | 13.62 | 13.52 | 13.59 | 13.59 | +0.01 (+0.07%) | 1,087,100 |
| 9 Aug 2021 | CNY | 13.5 | 13.66 | 13.47 | 13.58 | 13.58 | +0.06 (+0.44%) | 1,297,276 |
| 6 Aug 2021 | CNY | 13.45 | 13.57 | 13.4 | 13.52 | 13.52 | +0.07 (+0.52%) | 737,200 |
| 5 Aug 2021 | CNY | 13.51 | 13.55 | 13.42 | 13.45 | 13.45 | -0.06 (-0.44%) | 927,150 |
| 4 Aug 2021 | CNY | 13.45 | 13.56 | 13.37 | 13.51 | 13.51 | +0.06 (+0.45%) | 1,192,733 |
| 3 Aug 2021 | CNY | 13.5 | 13.51 | 13.4 | 13.45 | 13.45 | -0.08 (-0.59%) | 1,330,153 |
| 2 Aug 2021 | CNY | 13.48 | 13.59 | 13.3 | 13.53 | 13.53 | -0.02 (-0.15%) | 1,638,934 |
| 30 Jul 2021 | CNY | 13.22 | 13.57 | 13.2 | 13.55 | 13.55 | +0.35 (+2.65%) | 1,930,684 |
| 29 Jul 2021 | CNY | 13.28 | 13.31 | 13.16 | 13.2 | 13.2 | +0.04 (+0.30%) | 1,169,335 |
| 28 Jul 2021 | CNY | 13.28 | 13.28 | 13.04 | 13.16 | 13.16 | -0.13 (-0.98%) | 1,590,380 |
| 27 Jul 2021 | CNY | 13.49 | 13.54 | 13.26 | 13.29 | 13.29 | -0.22 (-1.63%) | 1,623,725 |
| 26 Jul 2021 | CNY | 13.8 | 13.8 | 13.44 | 13.51 | 13.51 | -0.31 (-2.24%) | 2,096,800 |
| 23 Jul 2021 | CNY | 13.92 | 13.94 | 13.8 | 13.82 | 13.82 | -0.15 (-1.07%) | 1,521,313 |
| 22 Jul 2021 | CNY | 13.88 | 14 | 13.85 | 13.97 | 13.97 | +0.07 (+0.50%) | 1,033,075 |
| 21 Jul 2021 | CNY | 13.89 | 13.97 | 13.88 | 13.9 | 13.9 | +0.03 (+0.22%) | 1,022,525 |
| 20 Jul 2021 | CNY | 14.03 | 14.03 | 13.86 | 13.87 | 13.87 | -0.18 (-1.28%) | 1,400,300 |
| 19 Jul 2021 | CNY | 14.13 | 14.13 | 14.02 | 14.05 | 14.05 | -0.08 (-0.57%) | 1,554,553 |
| 16 Jul 2021 | CNY | 14.18 | 14.2 | 14.1 | 14.13 | 14.13 | -0.02 (-0.14%) | 1,672,900 |
| 15 Jul 2021 | CNY | 14.29 | 14.3 | 14.06 | 14.15 | 14.15 | -0.12 (-0.84%) | 1,999,740 |
| 14 Jul 2021 | CNY | 14.39 | 14.51 | 14.22 | 14.27 | 14.27 | -0.07 (-0.49%) | 2,824,836 |
| 13 Jul 2021 | CNY | 14.18 | 14.35 | 14.1 | 14.34 | 14.34 | +0.17 (+1.20%) | 2,104,893 |
| 12 Jul 2021 | CNY | 14.19 | 14.2 | 14.12 | 14.17 | 14.17 | 0.0 (0.0%) | 1,356,579 |
| 9 Jul 2021 | CNY | 14.06 | 14.17 | 14.01 | 14.17 | 14.17 | +0.11 (+0.78%) | 1,326,350 |
| 8 Jul 2021 | CNY | 14.12 | 14.19 | 14.05 | 14.06 | 14.06 | -0.03 (-0.21%) | 1,845,800 |
| 7 Jul 2021 | CNY | 14.2 | 14.2 | 14.06 | 14.09 | 14.09 | -0.11 (-0.77%) | 1,778,164 |
