| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.7 | 14.96 | 14.6 | 14.75 | 14.75 | -0.01 (-0.07%) | 2,620,260 |
| 24 Aug 2021 | CNY | 15.04 | 15.05 | 14.71 | 14.76 | 14.76 | -0.15 (-1.01%) | 2,487,485 |
| 23 Aug 2021 | CNY | 14.46 | 15.06 | 14.42 | 14.91 | 14.91 | +0.45 (+3.11%) | 3,132,140 |
| 20 Aug 2021 | CNY | 14.74 | 14.74 | 14.33 | 14.46 | 14.46 | -0.29 (-1.97%) | 2,543,580 |
| 19 Aug 2021 | CNY | 15.51 | 15.6 | 14.5 | 14.75 | 14.75 | -0.29 (-1.93%) | 4,640,832 |
| 18 Aug 2021 | CNY | 14.54 | 15.18 | 14.28 | 15.04 | 15.04 | +0.4 (+2.73%) | 6,033,380 |
| 17 Aug 2021 | CNY | 15.3 | 15.45 | 14.5 | 14.64 | 14.64 | -0.84 (-5.43%) | 7,149,489 |
| 16 Aug 2021 | CNY | 14.51 | 15.89 | 14.43 | 15.48 | 15.48 | +0.99 (+6.83%) | 12,144,197 |
| 13 Aug 2021 | CNY | 14.83 | 14.83 | 14.42 | 14.49 | 14.49 | -0.41 (-2.75%) | 3,218,247 |
| 12 Aug 2021 | CNY | 14.36 | 14.97 | 14.35 | 14.9 | 14.9 | +0.5 (+3.47%) | 4,318,268 |
| 11 Aug 2021 | CNY | 14.56 | 14.75 | 14.21 | 14.4 | 14.4 | -0.24 (-1.64%) | 3,739,036 |
| 10 Aug 2021 | CNY | 14.61 | 14.79 | 14.51 | 14.64 | 14.64 | +0.03 (+0.21%) | 2,236,476 |
| 9 Aug 2021 | CNY | 14.83 | 15.14 | 14.51 | 14.61 | 14.61 | -0.27 (-1.81%) | 3,327,840 |
| 6 Aug 2021 | CNY | 14.74 | 15.13 | 14.69 | 14.88 | 14.88 | +0.13 (+0.88%) | 2,913,900 |
| 5 Aug 2021 | CNY | 14.89 | 14.9 | 14.55 | 14.75 | 14.75 | -0.19 (-1.27%) | 2,737,400 |
| 4 Aug 2021 | CNY | 14.87 | 14.97 | 14.68 | 14.94 | 14.94 | +0.18 (+1.22%) | 3,241,400 |
| 3 Aug 2021 | CNY | 14.95 | 14.96 | 14.6 | 14.76 | 14.76 | -0.3 (-1.99%) | 3,956,954 |
| 2 Aug 2021 | CNY | 14.95 | 15.23 | 14.8 | 15.06 | 15.06 | -0.03 (-0.20%) | 4,453,516 |
| 30 Jul 2021 | CNY | 15.2 | 15.38 | 14.87 | 15.09 | 15.09 | -0.03 (-0.20%) | 6,708,018 |
| 29 Jul 2021 | CNY | 14.22 | 15.18 | 14.1 | 15.12 | 15.12 | +1.02 (+7.23%) | 9,001,253 |
| 28 Jul 2021 | CNY | 14.49 | 14.7 | 13.56 | 14.1 | 14.1 | -0.43 (-2.96%) | 4,754,706 |
| 27 Jul 2021 | CNY | 14 | 15.18 | 13.93 | 14.53 | 14.53 | +0.51 (+3.64%) | 7,937,300 |
| 26 Jul 2021 | CNY | 14 | 14.26 | 13.77 | 14.02 | 14.02 | -0.02 (-0.14%) | 2,794,642 |
| 23 Jul 2021 | CNY | 14.4 | 14.42 | 13.9 | 14.04 | 14.04 | -0.4 (-2.77%) | 2,335,600 |
| 22 Jul 2021 | CNY | 14.28 | 14.55 | 14.19 | 14.44 | 14.44 | +0.11 (+0.77%) | 2,967,440 |
| 21 Jul 2021 | CNY | 13.9 | 14.59 | 13.76 | 14.33 | 14.33 | +0.52 (+3.77%) | 3,852,340 |
| 20 Jul 2021 | CNY | 13.9 | 13.95 | 13.68 | 13.81 | 13.81 | -0.14 (-1.00%) | 1,969,760 |
| 19 Jul 2021 | CNY | 14.1 | 14.13 | 13.85 | 13.95 | 13.95 | -0.17 (-1.20%) | 2,078,880 |
| 16 Jul 2021 | CNY | 14.14 | 14.32 | 13.97 | 14.12 | 14.12 | -0.14 (-0.98%) | 2,523,660 |
| 15 Jul 2021 | CNY | 14.4 | 14.56 | 14 | 14.26 | 14.26 | -0.07 (-0.49%) | 3,089,260 |
