| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 13.76 | 13.83 | 13.21 | 13.21 | 13.21 | -0.55 (-4.00%) | 9,872,819 |
| 16 Aug 2021 | CNY | 13.93 | 13.94 | 13.65 | 13.76 | 13.76 | -0.25 (-1.78%) | 9,729,529 |
| 13 Aug 2021 | CNY | 14.5 | 14.5 | 14 | 14.01 | 14.01 | -0.45 (-3.11%) | 10,439,620 |
| 12 Aug 2021 | CNY | 14.09 | 14.47 | 13.93 | 14.46 | 14.46 | +0.36 (+2.55%) | 13,021,574 |
| 11 Aug 2021 | CNY | 14.03 | 14.17 | 13.83 | 14.1 | 14.1 | -0.1 (-0.70%) | 10,222,928 |
| 10 Aug 2021 | CNY | 13.69 | 14.96 | 13.65 | 14.2 | 14.2 | +0.6 (+4.41%) | 19,629,782 |
| 9 Aug 2021 | CNY | 13.56 | 13.84 | 13.48 | 13.6 | 13.6 | -0.02 (-0.15%) | 9,813,996 |
| 6 Aug 2021 | CNY | 13.75 | 13.78 | 13.37 | 13.62 | 13.62 | -0.19 (-1.38%) | 11,361,738 |
| 5 Aug 2021 | CNY | 13.74 | 13.89 | 13.44 | 13.81 | 13.81 | -0.04 (-0.29%) | 12,353,411 |
| 4 Aug 2021 | CNY | 13.71 | 13.95 | 13.61 | 13.85 | 13.85 | +0.2 (+1.47%) | 17,030,034 |
| 3 Aug 2021 | CNY | 14.68 | 14.84 | 13.6 | 13.65 | 13.65 | -0.98 (-6.70%) | 32,532,031 |
| 2 Aug 2021 | CNY | 14.97 | 15.18 | 14.38 | 14.63 | 14.63 | -0.4 (-2.66%) | 26,329,142 |
| 30 Jul 2021 | CNY | 14.62 | 15.7 | 14.61 | 15.03 | 15.03 | +0.13 (+0.87%) | 36,525,698 |
| 29 Jul 2021 | CNY | 14.06 | 15.21 | 13.87 | 14.9 | 14.9 | +1.05 (+7.58%) | 40,940,833 |
| 28 Jul 2021 | CNY | 12.98 | 13.87 | 12.62 | 13.85 | 13.85 | +0.71 (+5.40%) | 27,255,225 |
| 27 Jul 2021 | CNY | 12.6 | 13.64 | 12.51 | 13.14 | 13.14 | +0.59 (+4.70%) | 21,007,652 |
| 26 Jul 2021 | CNY | 12.46 | 12.78 | 12.31 | 12.55 | 12.55 | +0.03 (+0.24%) | 5,535,767 |
| 23 Jul 2021 | CNY | 12.86 | 12.88 | 12.5 | 12.52 | 12.52 | -0.34 (-2.64%) | 4,815,500 |
| 22 Jul 2021 | CNY | 12.65 | 12.87 | 12.52 | 12.86 | 12.86 | +0.24 (+1.90%) | 5,219,800 |
| 21 Jul 2021 | CNY | 12.46 | 12.75 | 12.4 | 12.62 | 12.62 | +0.18 (+1.45%) | 4,798,200 |
| 20 Jul 2021 | CNY | 12.35 | 12.46 | 12.29 | 12.44 | 12.44 | +0.04 (+0.32%) | 3,150,764 |
| 19 Jul 2021 | CNY | 12.6 | 12.6 | 12.23 | 12.4 | 12.4 | -0.24 (-1.90%) | 5,165,364 |
| 16 Jul 2021 | CNY | 12.8 | 12.87 | 12.6 | 12.64 | 12.64 | -0.17 (-1.33%) | 4,489,000 |
| 15 Jul 2021 | CNY | 12.71 | 12.89 | 12.54 | 12.81 | 12.81 | +0.07 (+0.55%) | 5,344,821 |
| 14 Jul 2021 | CNY | 13.08 | 13.08 | 12.74 | 12.74 | 12.74 | -0.38 (-2.90%) | 6,350,514 |
| 13 Jul 2021 | CNY | 13.05 | 13.23 | 12.96 | 13.12 | 13.12 | +0.02 (+0.15%) | 6,908,724 |
| 12 Jul 2021 | CNY | 13.31 | 13.37 | 12.95 | 13.1 | 13.1 | -0.11 (-0.83%) | 10,895,084 |
| 9 Jul 2021 | CNY | 12.65 | 13.22 | 12.61 | 13.21 | 13.21 | +0.43 (+3.36%) | 14,906,546 |
| 8 Jul 2021 | CNY | 12.29 | 13.1 | 12.25 | 12.78 | 12.78 | +0.49 (+3.99%) | 15,698,555 |
| 7 Jul 2021 | CNY | 12.14 | 12.34 | 12.04 | 12.29 | 12.29 | +0.13 (+1.07%) | 3,966,631 |
