| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.95 | 15.21 | 14.9 | 15.07 | 15.07 | +0.09 (+0.60%) | 25,149,496 |
| 24 Aug 2021 | CNY | 15.22 | 15.37 | 14.93 | 14.98 | 14.98 | -0.19 (-1.25%) | 31,945,940 |
| 23 Aug 2021 | CNY | 14.8 | 15.2 | 14.78 | 15.17 | 15.17 | +0.37 (+2.50%) | 30,749,073 |
| 20 Aug 2021 | CNY | 14.53 | 14.86 | 14.28 | 14.8 | 14.8 | +0.17 (+1.16%) | 28,107,063 |
| 19 Aug 2021 | CNY | 15.2 | 15.2 | 14.3 | 14.63 | 14.63 | -0.62 (-4.07%) | 56,154,411 |
| 18 Aug 2021 | CNY | 15.26 | 15.6 | 15.16 | 15.25 | 15.25 | -0.28 (-1.80%) | 38,758,504 |
| 17 Aug 2021 | CNY | 16.08 | 16.46 | 15.5 | 15.53 | 15.53 | -0.34 (-2.14%) | 50,789,486 |
| 16 Aug 2021 | CNY | 16.2 | 16.26 | 15.6 | 15.87 | 15.87 | -0.25 (-1.55%) | 43,085,595 |
| 13 Aug 2021 | CNY | 15.58 | 16.38 | 15.46 | 16.12 | 16.12 | +0.43 (+2.74%) | 59,820,662 |
| 12 Aug 2021 | CNY | 15.64 | 15.79 | 15.37 | 15.69 | 15.69 | -0.06 (-0.38%) | 36,866,668 |
| 11 Aug 2021 | CNY | 15.41 | 15.86 | 15.08 | 15.75 | 15.75 | +0.36 (+2.34%) | 52,529,071 |
| 10 Aug 2021 | CNY | 15.31 | 15.74 | 15.21 | 15.39 | 15.39 | +0.05 (+0.33%) | 43,606,933 |
| 9 Aug 2021 | CNY | 15.61 | 15.77 | 15.06 | 15.34 | 15.34 | -0.31 (-1.98%) | 45,469,414 |
| 6 Aug 2021 | CNY | 14.95 | 16.11 | 14.9 | 15.65 | 15.65 | +0.75 (+5.03%) | 65,198,942 |
| 5 Aug 2021 | CNY | 15.24 | 15.25 | 14.74 | 14.9 | 14.9 | -0.38 (-2.49%) | 34,967,600 |
| 4 Aug 2021 | CNY | 14.76 | 15.46 | 14.74 | 15.28 | 15.28 | +0.45 (+3.03%) | 44,850,467 |
| 3 Aug 2021 | CNY | 14.95 | 15.1 | 14.75 | 14.83 | 14.83 | -0.25 (-1.66%) | 37,435,522 |
| 2 Aug 2021 | CNY | 15.34 | 15.5 | 14.75 | 15.08 | 15.08 | -0.12 (-0.79%) | 57,220,373 |
| 30 Jul 2021 | CNY | 14.47 | 15.3 | 14.42 | 15.2 | 15.2 | +0.62 (+4.25%) | 65,585,678 |
| 29 Jul 2021 | CNY | 14.27 | 14.72 | 14.1 | 14.58 | 14.58 | +0.58 (+4.14%) | 42,228,469 |
| 28 Jul 2021 | CNY | 13.75 | 14.37 | 13.41 | 14 | 14 | 0.0 (0.0%) | 40,184,892 |
| 27 Jul 2021 | CNY | 14.85 | 15.14 | 13.99 | 14 | 14 | -0.84 (-5.66%) | 57,998,303 |
| 26 Jul 2021 | CNY | 14.8 | 15.09 | 14.36 | 14.84 | 14.84 | +0.01 (+0.07%) | 46,834,721 |
| 23 Jul 2021 | CNY | 14.92 | 15.25 | 14.65 | 14.83 | 14.83 | -0.13 (-0.87%) | 53,123,855 |
| 22 Jul 2021 | CNY | 14.52 | 15.16 | 14.35 | 14.96 | 14.96 | +0.45 (+3.10%) | 58,491,985 |
| 21 Jul 2021 | CNY | 14.48 | 14.71 | 14.23 | 14.51 | 14.51 | +0.12 (+0.83%) | 56,334,544 |
| 20 Jul 2021 | CNY | 13.83 | 14.43 | 13.61 | 14.39 | 14.39 | +0.35 (+2.49%) | 47,277,753 |
| 19 Jul 2021 | CNY | 13.9 | 14.33 | 13.9 | 14.04 | 14.04 | +0.13 (+0.93%) | 37,788,712 |
| 16 Jul 2021 | CNY | 13.9 | 14.25 | 13.76 | 13.91 | 13.91 | -0.1 (-0.71%) | 41,175,317 |
| 15 Jul 2021 | CNY | 13.68 | 14.07 | 13.28 | 14.01 | 14.01 | +0.21 (+1.52%) | 49,521,973 |
