| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.85 | 14.98 | 14.72 | 14.89 | 14.89 | 0.0 (0.0%) | 3,974,925 |
| 24 Aug 2021 | CNY | 14.67 | 14.92 | 14.6 | 14.89 | 14.89 | +0.13 (+0.88%) | 4,816,852 |
| 23 Aug 2021 | CNY | 14.4 | 14.85 | 14.25 | 14.76 | 14.76 | +0.36 (+2.50%) | 4,196,878 |
| 20 Aug 2021 | CNY | 14.3 | 14.47 | 14.18 | 14.4 | 14.4 | +0.23 (+1.62%) | 3,659,978 |
| 19 Aug 2021 | CNY | 14.21 | 14.23 | 14.03 | 14.17 | 14.17 | +0.04 (+0.28%) | 1,964,970 |
| 18 Aug 2021 | CNY | 14 | 14.18 | 13.83 | 14.13 | 14.13 | +0.12 (+0.86%) | 2,892,623 |
| 17 Aug 2021 | CNY | 14.53 | 14.63 | 13.98 | 14.01 | 14.01 | -0.49 (-3.38%) | 4,171,620 |
| 16 Aug 2021 | CNY | 14.6 | 14.75 | 14.47 | 14.5 | 14.5 | -0.22 (-1.49%) | 2,572,930 |
| 13 Aug 2021 | CNY | 15.02 | 15.02 | 14.61 | 14.72 | 14.72 | -0.33 (-2.19%) | 3,533,064 |
| 12 Aug 2021 | CNY | 14.9 | 15.1 | 14.84 | 15.05 | 15.05 | +0.07 (+0.47%) | 3,235,050 |
| 11 Aug 2021 | CNY | 15.15 | 15.15 | 14.8 | 14.98 | 14.98 | -0.08 (-0.53%) | 3,693,177 |
| 10 Aug 2021 | CNY | 14.59 | 15.11 | 14.46 | 15.06 | 15.06 | +0.43 (+2.94%) | 6,551,833 |
| 9 Aug 2021 | CNY | 14.5 | 14.69 | 14.31 | 14.63 | 14.63 | +0.08 (+0.55%) | 3,835,492 |
| 6 Aug 2021 | CNY | 14.22 | 14.55 | 14.12 | 14.55 | 14.55 | +0.32 (+2.25%) | 3,190,839 |
| 5 Aug 2021 | CNY | 14.46 | 14.55 | 14.21 | 14.23 | 14.23 | -0.34 (-2.33%) | 3,512,515 |
| 4 Aug 2021 | CNY | 14.53 | 14.58 | 14.3 | 14.57 | 14.57 | +0.03 (+0.21%) | 3,247,715 |
| 3 Aug 2021 | CNY | 14.5 | 14.72 | 14.37 | 14.54 | 14.54 | +0.02 (+0.14%) | 3,954,050 |
| 2 Aug 2021 | CNY | 14.08 | 14.57 | 13.9 | 14.52 | 14.52 | +0.32 (+2.25%) | 5,041,268 |
| 30 Jul 2021 | CNY | 14.1 | 14.33 | 14.01 | 14.2 | 14.2 | -0.01 (-0.07%) | 2,887,331 |
| 29 Jul 2021 | CNY | 14.16 | 14.33 | 14.1 | 14.21 | 14.21 | +0.21 (+1.50%) | 3,204,308 |
| 28 Jul 2021 | CNY | 14.31 | 14.53 | 13.91 | 14 | 14 | -0.43 (-2.98%) | 4,746,620 |
| 27 Jul 2021 | CNY | 14.62 | 14.9 | 14.42 | 14.43 | 14.43 | -0.19 (-1.30%) | 4,607,557 |
| 26 Jul 2021 | CNY | 14.9 | 15.12 | 14.46 | 14.62 | 14.62 | -0.33 (-2.21%) | 4,566,199 |
| 23 Jul 2021 | CNY | 15.74 | 15.74 | 14.86 | 14.95 | 14.95 | -0.72 (-4.59%) | 5,760,218 |
| 22 Jul 2021 | CNY | 15.8 | 15.8 | 15.45 | 15.67 | 15.67 | -0.04 (-0.25%) | 4,298,688 |
| 21 Jul 2021 | CNY | 15.41 | 15.8 | 15.35 | 15.71 | 15.71 | +0.25 (+1.62%) | 5,386,632 |
| 20 Jul 2021 | CNY | 15.35 | 15.59 | 15.18 | 15.46 | 15.46 | -0.09 (-0.58%) | 3,919,198 |
| 19 Jul 2021 | CNY | 15.14 | 15.55 | 15.1 | 15.55 | 15.55 | +0.41 (+2.71%) | 5,286,659 |
| 16 Jul 2021 | CNY | 15.03 | 15.25 | 14.97 | 15.14 | 15.14 | +0.05 (+0.33%) | 4,901,793 |
| 15 Jul 2021 | CNY | 15.69 | 15.7 | 14.95 | 15.09 | 15.09 | -0.63 (-4.01%) | 7,267,324 |
