| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 13.08 | 13.15 | 12.97 | 13.01 | 13.01 | -0.09 (-0.69%) | 5,785,372 |
| 23 Aug 2021 | CNY | 12.9 | 13.19 | 12.81 | 13.1 | 13.1 | +0.19 (+1.47%) | 5,997,828 |
| 20 Aug 2021 | CNY | 13.02 | 13.04 | 12.73 | 12.91 | 12.91 | -0.2 (-1.53%) | 6,369,300 |
| 19 Aug 2021 | CNY | 13.07 | 13.2 | 13 | 13.11 | 13.11 | +0.04 (+0.31%) | 6,327,209 |
| 18 Aug 2021 | CNY | 13.06 | 13.15 | 12.88 | 13.07 | 13.07 | +0.05 (+0.38%) | 6,740,314 |
| 17 Aug 2021 | CNY | 13.74 | 13.76 | 13.01 | 13.02 | 13.02 | -0.75 (-5.45%) | 16,407,498 |
| 16 Aug 2021 | CNY | 13.82 | 14.08 | 13.71 | 13.77 | 13.77 | -0.05 (-0.36%) | 9,690,406 |
| 13 Aug 2021 | CNY | 13.8 | 14.03 | 13.71 | 13.82 | 13.82 | -0.03 (-0.22%) | 9,110,459 |
| 12 Aug 2021 | CNY | 13.85 | 14.02 | 13.75 | 13.85 | 13.85 | -0.07 (-0.50%) | 8,082,419 |
| 11 Aug 2021 | CNY | 13.99 | 14.04 | 13.8 | 13.92 | 13.92 | -0.04 (-0.29%) | 9,016,741 |
| 10 Aug 2021 | CNY | 13.51 | 14.15 | 13.51 | 13.96 | 13.96 | +0.31 (+2.27%) | 15,163,380 |
| 9 Aug 2021 | CNY | 13.53 | 13.72 | 13.37 | 13.65 | 13.65 | +0.11 (+0.81%) | 9,091,755 |
| 6 Aug 2021 | CNY | 13.76 | 13.77 | 13.36 | 13.54 | 13.54 | -0.24 (-1.74%) | 13,699,438 |
| 5 Aug 2021 | CNY | 13.85 | 13.96 | 13.63 | 13.78 | 13.78 | -0.17 (-1.22%) | 11,190,951 |
| 4 Aug 2021 | CNY | 13.64 | 14.16 | 13.64 | 13.95 | 13.95 | +0.36 (+2.65%) | 13,534,219 |
| 3 Aug 2021 | CNY | 13.89 | 14.17 | 13.55 | 13.59 | 13.59 | -0.28 (-2.02%) | 12,909,161 |
| 2 Aug 2021 | CNY | 13.86 | 14.06 | 13.76 | 13.87 | 13.87 | -0.01 (-0.07%) | 12,610,288 |
| 30 Jul 2021 | CNY | 13.77 | 13.93 | 13.66 | 13.88 | 13.88 | +0.11 (+0.80%) | 9,448,380 |
| 29 Jul 2021 | CNY | 13.66 | 13.86 | 13.44 | 13.77 | 13.77 | +0.45 (+3.38%) | 8,754,977 |
| 28 Jul 2021 | CNY | 13.5 | 13.73 | 12.86 | 13.32 | 13.32 | -0.28 (-2.06%) | 10,360,016 |
| 27 Jul 2021 | CNY | 13.44 | 13.99 | 13.44 | 13.6 | 13.6 | +0.17 (+1.27%) | 14,025,758 |
| 26 Jul 2021 | CNY | 13.59 | 13.79 | 13.21 | 13.43 | 13.43 | -0.25 (-1.83%) | 8,639,824 |
| 23 Jul 2021 | CNY | 13.85 | 13.95 | 13.54 | 13.68 | 13.68 | -0.17 (-1.23%) | 11,209,467 |
| 22 Jul 2021 | CNY | 13.74 | 14.17 | 13.62 | 13.85 | 13.85 | +0.09 (+0.65%) | 13,464,305 |
| 21 Jul 2021 | CNY | 13.63 | 13.9 | 13.54 | 13.76 | 13.76 | +0.26 (+1.93%) | 9,948,348 |
| 20 Jul 2021 | CNY | 13.45 | 13.68 | 13.36 | 13.5 | 13.5 | -0.18 (-1.32%) | 6,741,439 |
| 19 Jul 2021 | CNY | 13.17 | 13.74 | 13.11 | 13.68 | 13.68 | +0.49 (+3.71%) | 10,397,145 |
| 16 Jul 2021 | CNY | 13.35 | 13.46 | 13.18 | 13.19 | 13.19 | -0.16 (-1.20%) | 6,707,197 |
| 15 Jul 2021 | CNY | 13.95 | 13.95 | 13.3 | 13.35 | 13.35 | -0.49 (-3.54%) | 10,365,434 |
| 14 Jul 2021 | CNY | 13.61 | 13.98 | 13.54 | 13.84 | 13.84 | +0.26 (+1.91%) | 11,101,368 |
