| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 12.18 | 12.25 | 12.1 | 12.23 | 12.23 | +0.07 (+0.58%) | 601,568 |
| 23 Aug 2021 | CNY | 12.03 | 12.22 | 12.02 | 12.16 | 12.16 | +0.06 (+0.50%) | 481,600 |
| 20 Aug 2021 | CNY | 12.36 | 12.38 | 12.02 | 12.1 | 12.1 | -0.12 (-0.98%) | 703,500 |
| 19 Aug 2021 | CNY | 12.15 | 12.38 | 12.06 | 12.22 | 12.22 | 0.0 (0.0%) | 750,600 |
| 18 Aug 2021 | CNY | 12 | 12.22 | 11.81 | 12.22 | 12.22 | +0.16 (+1.33%) | 622,100 |
| 17 Aug 2021 | CNY | 12.4 | 12.48 | 12.01 | 12.06 | 12.06 | -0.23 (-1.87%) | 938,300 |
| 16 Aug 2021 | CNY | 12.06 | 12.38 | 12.06 | 12.29 | 12.29 | +0.18 (+1.49%) | 802,400 |
| 13 Aug 2021 | CNY | 12.28 | 12.42 | 12.09 | 12.11 | 12.11 | -0.24 (-1.94%) | 865,800 |
| 12 Aug 2021 | CNY | 12.28 | 12.38 | 12.26 | 12.35 | 12.35 | +0.07 (+0.57%) | 620,500 |
| 11 Aug 2021 | CNY | 12.35 | 12.59 | 12.26 | 12.28 | 12.28 | -0.11 (-0.89%) | 1,130,861 |
| 10 Aug 2021 | CNY | 12.33 | 12.4 | 12.26 | 12.39 | 12.39 | +0.07 (+0.57%) | 763,750 |
| 9 Aug 2021 | CNY | 12.27 | 12.35 | 12.15 | 12.32 | 12.32 | +0.05 (+0.41%) | 669,495 |
| 6 Aug 2021 | CNY | 12.16 | 12.28 | 12.01 | 12.27 | 12.27 | +0.11 (+0.90%) | 658,850 |
| 5 Aug 2021 | CNY | 12.31 | 12.47 | 12.14 | 12.16 | 12.16 | -0.14 (-1.14%) | 885,600 |
| 4 Aug 2021 | CNY | 12.32 | 12.49 | 12.17 | 12.3 | 12.3 | -0.01 (-0.08%) | 909,143 |
| 3 Aug 2021 | CNY | 12.12 | 12.51 | 12.01 | 12.31 | 12.31 | +0.08 (+0.65%) | 1,448,813 |
| 2 Aug 2021 | CNY | 11.98 | 12.25 | 11.7 | 12.23 | 12.23 | +0.25 (+2.09%) | 1,293,326 |
| 30 Jul 2021 | CNY | 12.05 | 12.08 | 11.75 | 11.98 | 11.98 | -0.07 (-0.58%) | 820,068 |
| 29 Jul 2021 | CNY | 11.88 | 12.09 | 11.88 | 12.05 | 12.05 | +0.17 (+1.43%) | 634,950 |
| 28 Jul 2021 | CNY | 12.18 | 12.32 | 11.76 | 11.88 | 11.88 | -0.26 (-2.14%) | 1,192,400 |
| 27 Jul 2021 | CNY | 12.1 | 12.22 | 11.91 | 12.14 | 12.14 | +0.04 (+0.33%) | 858,200 |
| 26 Jul 2021 | CNY | 12.43 | 12.43 | 11.86 | 12.1 | 12.1 | -0.33 (-2.65%) | 1,308,841 |
| 23 Jul 2021 | CNY | 12.61 | 12.78 | 12.32 | 12.43 | 12.43 | -0.23 (-1.82%) | 1,242,934 |
| 22 Jul 2021 | CNY | 12.87 | 12.87 | 12.64 | 12.66 | 12.66 | -0.18 (-1.40%) | 1,012,473 |
| 21 Jul 2021 | CNY | 12.74 | 13.01 | 12.74 | 12.84 | 12.84 | +0.12 (+0.94%) | 1,236,529 |
| 20 Jul 2021 | CNY | 12.59 | 12.9 | 12.58 | 12.72 | 12.72 | +0.14 (+1.11%) | 1,050,791 |
| 19 Jul 2021 | CNY | 12.58 | 12.69 | 12.28 | 12.58 | 12.58 | +0.08 (+0.64%) | 1,172,580 |
| 16 Jul 2021 | CNY | 12.62 | 12.75 | 12.43 | 12.5 | 12.5 | -0.18 (-1.42%) | 1,275,350 |
| 15 Jul 2021 | CNY | 12.91 | 12.93 | 12.55 | 12.68 | 12.68 | -0.26 (-2.01%) | 1,082,833 |
| 14 Jul 2021 | CNY | 12.78 | 12.96 | 12.66 | 12.94 | 12.94 | +0.13 (+1.01%) | 1,332,289 |
