| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2021 | CNY | 17.9214 | 17.9857 | 17.3571 | 17.4429 | 17.4429 | -0.478 (-2.67%) | 3,802,379 |
| 10 Aug 2021 | CNY | 17.7929 | 18.2857 | 17.6214 | 17.9214 | 17.9214 | +0.286 (+1.62%) | 3,429,280 |
| 9 Aug 2021 | CNY | 17.1429 | 18 | 16.8357 | 17.6357 | 17.6357 | +0.507 (+2.96%) | 3,744,384 |
| 6 Aug 2021 | CNY | 16.6929 | 17.1429 | 16.6071 | 17.1286 | 17.1286 | +0.443 (+2.65%) | 4,101,321 |
| 5 Aug 2021 | CNY | 17.0714 | 17.35 | 16.6714 | 16.6857 | 16.6857 | -0.329 (-1.93%) | 4,336,183 |
| 4 Aug 2021 | CNY | 16.6286 | 17.1357 | 16.3071 | 17.0143 | 17.0143 | +0.771 (+4.75%) | 5,306,646 |
| 3 Aug 2021 | CNY | 16.1929 | 16.4786 | 15.8357 | 16.2429 | 16.2429 | +0.014 (+0.09%) | 3,598,921 |
| 2 Aug 2021 | CNY | 15.9 | 17.1429 | 15.5714 | 16.2286 | 16.2286 | +0.329 (+2.07%) | 7,315,791 |
| 30 Jul 2021 | CNY | 15.0429 | 15.9 | 14.7214 | 15.9 | 15.9 | +0.857 (+5.70%) | 5,882,676 |
| 29 Jul 2021 | CNY | 14.5 | 15.1071 | 14.5 | 15.0429 | 15.0429 | +0.622 (+4.31%) | 3,676,318 |
| 28 Jul 2021 | CNY | 15 | 15.1071 | 14.1143 | 14.4214 | 14.4214 | -0.75 (-4.94%) | 5,423,369 |
| 27 Jul 2021 | CNY | 15.3643 | 16.05 | 15.1429 | 15.1714 | 15.1714 | -0.272 (-1.76%) | 4,232,771 |
| 26 Jul 2021 | CNY | 15.7786 | 15.9714 | 15.3071 | 15.4429 | 15.4429 | -0.336 (-2.13%) | 3,324,090 |
| 23 Jul 2021 | CNY | 16.0571 | 16.1143 | 15.3786 | 15.7786 | 15.7786 | -0.314 (-1.95%) | 6,368,810 |
| 22 Jul 2021 | CNY | 15.9286 | 16.2857 | 15.8143 | 16.0929 | 16.0929 | +0.164 (+1.03%) | 4,731,638 |
| 21 Jul 2021 | CNY | 16.2071 | 16.4214 | 15.7929 | 15.9286 | 15.9286 | -0.35 (-2.15%) | 7,739,585 |
| 20 Jul 2021 | CNY | 17.9429 | 18.1643 | 16.0357 | 16.2786 | 16.2786 | -1.536 (-8.62%) | 15,819,708 |
| 19 Jul 2021 | CNY | 16.0929 | 17.8143 | 15.9357 | 17.8143 | 17.8143 | +1.621 (+10.01%) | 9,931,574 |
| 16 Jul 2021 | CNY | 16.0143 | 16.4286 | 15.9929 | 16.1929 | 16.1929 | +0.014 (+0.09%) | 2,442,930 |
| 15 Jul 2021 | CNY | 16.0286 | 16.7 | 15.9286 | 16.1786 | 16.1786 | +0.014 (+0.09%) | 4,108,797 |
| 14 Jul 2021 | CNY | 16.7214 | 16.7429 | 16.1143 | 16.1643 | 16.1643 | -0.421 (-2.54%) | 4,572,279 |
| 13 Jul 2021 | CNY | 16 | 16.7 | 15.9286 | 16.5857 | 16.5857 | +0.664 (+4.17%) | 6,954,785 |
| 12 Jul 2021 | CNY | 15.0571 | 16 | 14.8786 | 15.9214 | 15.9214 | +0.9 (+5.99%) | 6,000,906 |
| 9 Jul 2021 | CNY | 14.9786 | 15.0857 | 14.5571 | 15.0214 | 15.0214 | +0.243 (+1.64%) | 5,002,608 |
| 8 Jul 2021 | CNY | 15.15 | 15.6214 | 14.6857 | 14.7786 | 14.7786 | -0.379 (-2.50%) | 4,073,676 |
| 7 Jul 2021 | CNY | 15.1143 | 15.4 | 14.9 | 15.1571 | 15.1571 | -0.064 (-0.42%) | 3,941,212 |
| 6 Jul 2021 | CNY | 15.5714 | 15.8071 | 14.5429 | 15.2214 | 15.2214 | -0.414 (-2.65%) | 7,145,833 |
| 5 Jul 2021 | CNY | 15.9857 | 16.4929 | 15.4429 | 15.6357 | 15.6357 | -0.436 (-2.71%) | 6,735,475 |
| 2 Jul 2021 | CNY | 16.0929 | 16.1429 | 15.5429 | 16.0714 | 16.0714 | -0.071 (-0.44%) | 4,382,721 |
| 1 Jul 2021 | CNY | 16.4 | 16.7143 | 16 | 16.1429 | 16.1429 | -0.279 (-1.70%) | 3,750,362 |
