| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 15.28 | 15.65 | 14.42 | 14.55 | 14.55 | -1.47 (-9.18%) | 28,056,350 |
| 16 Aug 2021 | CNY | 14.39 | 16.49 | 13.85 | 16.02 | 16.02 | +1.68 (+11.72%) | 43,993,617 |
| 13 Aug 2021 | CNY | 15.11 | 15.72 | 14.3 | 14.34 | 14.34 | -0.99 (-6.46%) | 39,210,201 |
| 12 Aug 2021 | CNY | 17.81 | 17.81 | 15.19 | 15.33 | 15.33 | -0.82 (-5.08%) | 62,452,510 |
| 11 Aug 2021 | CNY | 13.39 | 16.15 | 13.21 | 16.15 | 16.15 | +2.69 (+19.99%) | 24,348,850 |
| 10 Aug 2021 | CNY | 13 | 14.27 | 12.75 | 13.46 | 13.46 | +0.25 (+1.89%) | 34,093,102 |
| 9 Aug 2021 | CNY | 12.61 | 13.38 | 12.45 | 13.21 | 13.21 | +0.55 (+4.34%) | 29,448,550 |
| 6 Aug 2021 | CNY | 12.87 | 12.98 | 12.57 | 12.66 | 12.66 | -0.12 (-0.94%) | 15,128,550 |
| 5 Aug 2021 | CNY | 13.36 | 13.45 | 12.58 | 12.78 | 12.78 | -0.45 (-3.40%) | 22,107,891 |
| 4 Aug 2021 | CNY | 13.33 | 13.4 | 12.9 | 13.23 | 13.23 | +0.11 (+0.84%) | 25,761,941 |
| 3 Aug 2021 | CNY | 13.68 | 13.98 | 13.02 | 13.12 | 13.12 | -1.16 (-8.12%) | 38,977,822 |
| 2 Aug 2021 | CNY | 13.28 | 15.07 | 13.28 | 14.28 | 14.28 | +1.4 (+10.87%) | 58,618,628 |
| 30 Jul 2021 | CNY | 11.14 | 12.88 | 11.14 | 12.88 | 12.88 | +2.15 (+20.04%) | 42,152,292 |
| 29 Jul 2021 | CNY | 10.05 | 10.9 | 10.05 | 10.73 | 10.73 | +0.78 (+7.84%) | 14,424,413 |
| 28 Jul 2021 | CNY | 10.36 | 10.49 | 9.76 | 9.95 | 9.95 | -0.66 (-6.22%) | 11,391,600 |
| 27 Jul 2021 | CNY | 11.37 | 11.62 | 10.6 | 10.61 | 10.61 | -1 (-8.61%) | 17,837,760 |
| 26 Jul 2021 | CNY | 11.9 | 11.91 | 11.25 | 11.61 | 11.61 | -0.39 (-3.25%) | 15,948,370 |
| 23 Jul 2021 | CNY | 11.8 | 12.27 | 11.55 | 12 | 12 | +0.18 (+1.52%) | 20,905,500 |
| 22 Jul 2021 | CNY | 11.9 | 12.15 | 11.65 | 11.82 | 11.82 | -0.33 (-2.72%) | 18,442,900 |
| 21 Jul 2021 | CNY | 12.35 | 12.59 | 11.84 | 12.15 | 12.15 | -0.11 (-0.90%) | 27,537,602 |
| 20 Jul 2021 | CNY | 11.01 | 12.69 | 10.93 | 12.26 | 12.26 | +0.96 (+8.50%) | 33,606,108 |
| 19 Jul 2021 | CNY | 11.55 | 11.86 | 11.11 | 11.3 | 11.3 | -0.66 (-5.52%) | 31,455,684 |
| 16 Jul 2021 | CNY | 10.94 | 12.78 | 10.85 | 11.96 | 11.96 | +1.31 (+12.30%) | 41,732,964 |
| 15 Jul 2021 | CNY | 11.01 | 11.04 | 10.28 | 10.65 | 10.65 | -0.59 (-5.25%) | 15,421,978 |
| 14 Jul 2021 | CNY | 10.89 | 11.45 | 10.54 | 11.24 | 11.24 | +0.22 (+2.00%) | 19,267,628 |
| 13 Jul 2021 | CNY | 10.73 | 11.2 | 10.63 | 11.02 | 11.02 | +0.24 (+2.23%) | 12,371,600 |
| 12 Jul 2021 | CNY | 10.8 | 10.92 | 10.6 | 10.78 | 10.78 | +0.02 (+0.19%) | 10,384,650 |
| 9 Jul 2021 | CNY | 10.59 | 10.94 | 10.3 | 10.76 | 10.76 | +0.23 (+2.18%) | 11,495,524 |
| 8 Jul 2021 | CNY | 10.67 | 10.96 | 10.46 | 10.53 | 10.53 | +0.09 (+0.86%) | 12,328,250 |
| 7 Jul 2021 | CNY | 10.38 | 10.58 | 10.18 | 10.44 | 10.44 | +0.05 (+0.48%) | 8,873,150 |
