| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.88 | 14.55 | 13.87 | 14.23 | 14.23 | +0.28 (+2.01%) | 26,822,278 |
| 24 Aug 2021 | CNY | 13.88 | 14.1 | 13.74 | 13.95 | 13.95 | +0.03 (+0.22%) | 19,168,638 |
| 23 Aug 2021 | CNY | 13.77 | 14.29 | 13.65 | 13.92 | 13.92 | +0.31 (+2.28%) | 28,567,150 |
| 20 Aug 2021 | CNY | 13.6 | 13.76 | 13.36 | 13.61 | 13.61 | +0.05 (+0.37%) | 18,842,295 |
| 19 Aug 2021 | CNY | 13.69 | 13.87 | 13.45 | 13.56 | 13.56 | -0.2 (-1.45%) | 15,037,015 |
| 18 Aug 2021 | CNY | 13.51 | 14.03 | 13.41 | 13.76 | 13.76 | +0.27 (+2.00%) | 24,015,738 |
| 17 Aug 2021 | CNY | 13.32 | 14.14 | 13.23 | 13.49 | 13.49 | +0.3 (+2.27%) | 43,097,315 |
| 16 Aug 2021 | CNY | 12.81 | 13.38 | 12.81 | 13.19 | 13.19 | +0.38 (+2.97%) | 24,502,920 |
| 13 Aug 2021 | CNY | 12.94 | 13.19 | 12.75 | 12.81 | 12.81 | -0.18 (-1.39%) | 18,301,253 |
| 12 Aug 2021 | CNY | 13.25 | 13.38 | 12.96 | 12.99 | 12.99 | -0.26 (-1.96%) | 14,811,439 |
| 11 Aug 2021 | CNY | 13.45 | 13.54 | 13.16 | 13.25 | 13.25 | -0.15 (-1.12%) | 17,110,061 |
| 10 Aug 2021 | CNY | 13.3 | 13.51 | 13.15 | 13.4 | 13.4 | +0.07 (+0.53%) | 15,976,880 |
| 9 Aug 2021 | CNY | 12.5 | 13.47 | 12.5 | 13.33 | 13.33 | +0.73 (+5.79%) | 35,620,967 |
| 6 Aug 2021 | CNY | 12.67 | 12.88 | 12.38 | 12.6 | 12.6 | -0.17 (-1.33%) | 18,040,762 |
| 5 Aug 2021 | CNY | 12.78 | 13.13 | 12.67 | 12.77 | 12.77 | -0.04 (-0.31%) | 20,662,451 |
| 4 Aug 2021 | CNY | 12.93 | 13 | 12.71 | 12.81 | 12.81 | -0.2 (-1.54%) | 21,283,757 |
| 3 Aug 2021 | CNY | 12.56 | 13.25 | 12.48 | 13.01 | 13.01 | +0.41 (+3.25%) | 40,166,916 |
| 2 Aug 2021 | CNY | 12 | 12.76 | 11.85 | 12.6 | 12.6 | -0.07 (-0.55%) | 49,188,073 |
| 30 Jul 2021 | CNY | 13 | 13.13 | 12.67 | 12.67 | 12.67 | -0.66 (-4.95%) | 42,154,758 |
| 29 Jul 2021 | CNY | 13.33 | 13.43 | 12.89 | 13.33 | 13.33 | +0.1 (+0.76%) | 46,076,244 |
| 28 Jul 2021 | CNY | 13.8 | 13.96 | 13.06 | 13.23 | 13.23 | -0.78 (-5.57%) | 44,186,289 |
| 27 Jul 2021 | CNY | 14.73 | 14.8 | 13.97 | 14.01 | 14.01 | -0.72 (-4.89%) | 54,599,411 |
| 26 Jul 2021 | CNY | 15.46 | 15.52 | 14.54 | 14.73 | 14.73 | -1.04 (-6.59%) | 48,249,146 |
| 23 Jul 2021 | CNY | 16.2 | 16.2 | 15.6 | 15.77 | 15.77 | -0.45 (-2.77%) | 29,563,842 |
| 22 Jul 2021 | CNY | 16.23 | 16.54 | 16.06 | 16.22 | 16.22 | -0.14 (-0.86%) | 26,416,043 |
| 21 Jul 2021 | CNY | 17.02 | 17.05 | 16.22 | 16.36 | 16.36 | -0.85 (-4.94%) | 47,273,589 |
| 20 Jul 2021 | CNY | 17.28 | 17.43 | 17.07 | 17.21 | 17.21 | -0.25 (-1.43%) | 18,842,233 |
| 19 Jul 2021 | CNY | 17.01 | 17.57 | 16.8 | 17.46 | 17.46 | +0.67 (+3.99%) | 41,629,193 |
| 16 Jul 2021 | CNY | 16.21 | 16.99 | 16.14 | 16.79 | 16.79 | +0.64 (+3.96%) | 39,429,609 |
| 15 Jul 2021 | CNY | 16.15 | 16.37 | 16.03 | 16.15 | 16.15 | -0.02 (-0.12%) | 23,471,445 |
