| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.38 | 13.56 | 12.9 | 13.41 | 13.41 | -0.41 (-2.97%) | 70,597,271 |
| 24 Aug 2021 | CNY | 13.25 | 14.08 | 13.18 | 13.82 | 13.82 | +0.66 (+5.02%) | 82,763,281 |
| 23 Aug 2021 | CNY | 12.57 | 13.38 | 12.26 | 13.16 | 13.16 | +0.91 (+7.43%) | 70,224,694 |
| 20 Aug 2021 | CNY | 12.03 | 12.39 | 11.89 | 12.25 | 12.25 | +0.11 (+0.91%) | 37,154,657 |
| 19 Aug 2021 | CNY | 11.74 | 12.55 | 11.57 | 12.14 | 12.14 | +0.37 (+3.14%) | 54,133,826 |
| 18 Aug 2021 | CNY | 11.64 | 12.1 | 11.46 | 11.77 | 11.77 | +0.07 (+0.60%) | 37,333,529 |
| 17 Aug 2021 | CNY | 12 | 12.25 | 11.57 | 11.7 | 11.7 | -0.4 (-3.31%) | 41,461,887 |
| 16 Aug 2021 | CNY | 13.2 | 13.2 | 11.97 | 12.1 | 12.1 | -1.2 (-9.02%) | 76,590,823 |
| 13 Aug 2021 | CNY | 13.08 | 13.77 | 12.88 | 13.3 | 13.3 | +0.17 (+1.29%) | 60,813,683 |
| 12 Aug 2021 | CNY | 13.25 | 13.29 | 12.72 | 13.13 | 13.13 | -0.12 (-0.91%) | 50,133,593 |
| 11 Aug 2021 | CNY | 13.21 | 13.45 | 12.85 | 13.25 | 13.25 | 0.0 (0.0%) | 57,962,036 |
| 10 Aug 2021 | CNY | 13.69 | 14.07 | 12.89 | 13.25 | 13.25 | -0.82 (-5.83%) | 78,210,480 |
| 9 Aug 2021 | CNY | 14.46 | 14.76 | 13.02 | 14.07 | 14.07 | +0.1 (+0.72%) | 97,801,311 |
| 6 Aug 2021 | CNY | 13.43 | 13.97 | 13.43 | 13.97 | 13.97 | +1.27 (+10%) | 22,730,650 |
| 5 Aug 2021 | CNY | 12.58 | 12.81 | 12.03 | 12.7 | 12.7 | +0.1 (+0.79%) | 61,380,671 |
| 4 Aug 2021 | CNY | 11.92 | 12.95 | 11.92 | 12.6 | 12.6 | +0.68 (+5.70%) | 56,924,956 |
| 3 Aug 2021 | CNY | 12.26 | 12.52 | 11.89 | 11.92 | 11.92 | -0.46 (-3.72%) | 37,761,796 |
| 2 Aug 2021 | CNY | 12.26 | 12.7 | 11.92 | 12.38 | 12.38 | +0.37 (+3.08%) | 53,424,485 |
| 30 Jul 2021 | CNY | 12.39 | 12.63 | 11.91 | 12.01 | 12.01 | -0.5 (-4.00%) | 55,410,078 |
| 29 Jul 2021 | CNY | 12.26 | 12.85 | 12.11 | 12.51 | 12.51 | +0.61 (+5.13%) | 75,462,490 |
| 28 Jul 2021 | CNY | 12.16 | 12.67 | 11.67 | 11.9 | 11.9 | -0.83 (-6.52%) | 79,286,438 |
| 27 Jul 2021 | CNY | 13.52 | 13.89 | 12.73 | 12.73 | 12.73 | -1.41 (-9.97%) | 100,310,740 |
| 26 Jul 2021 | CNY | 13.8 | 14.45 | 13.02 | 14.14 | 14.14 | +0.13 (+0.93%) | 77,552,613 |
| 23 Jul 2021 | CNY | 15.52 | 15.64 | 13.8 | 14.01 | 14.01 | -1.19 (-7.83%) | 99,501,646 |
| 22 Jul 2021 | CNY | 15.23 | 15.46 | 14.75 | 15.2 | 15.2 | -0.1 (-0.65%) | 68,247,198 |
| 21 Jul 2021 | CNY | 14.33 | 15.73 | 14.31 | 15.3 | 15.3 | +1 (+6.99%) | 109,477,251 |
| 20 Jul 2021 | CNY | 13.73 | 14.58 | 13.6 | 14.3 | 14.3 | +0.58 (+4.23%) | 85,404,389 |
| 19 Jul 2021 | CNY | 13.42 | 14.79 | 13.38 | 13.72 | 13.72 | -0.18 (-1.29%) | 111,327,729 |
| 16 Jul 2021 | CNY | 13.95 | 14.59 | 13.53 | 13.9 | 13.9 | -0.45 (-3.14%) | 160,588,544 |
| 15 Jul 2021 | CNY | 13.5 | 14.36 | 12.63 | 14.35 | 14.35 | +1.3 (+9.96%) | 205,923,355 |
