| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 16.63 | 16.63 | 15 | 15.35 | 15.35 | -1.52 (-9.01%) | 71,382,850 |
| 23 Aug 2021 | CNY | 16.54 | 17.37 | 16 | 16.87 | 16.87 | -0.13 (-0.76%) | 85,740,302 |
| 20 Aug 2021 | CNY | 15.7 | 17.98 | 15.4 | 17 | 17 | +1.97 (+13.11%) | 102,625,695 |
| 19 Aug 2021 | CNY | 14.68 | 16.38 | 14.45 | 15.03 | 15.03 | +0.1 (+0.67%) | 82,239,325 |
| 18 Aug 2021 | CNY | 13.55 | 15.3 | 13.35 | 14.93 | 14.93 | +0.95 (+6.80%) | 76,585,852 |
| 17 Aug 2021 | CNY | 13.45 | 14.47 | 13.29 | 13.98 | 13.98 | +0.65 (+4.88%) | 63,751,301 |
| 16 Aug 2021 | CNY | 13.55 | 13.97 | 13.2 | 13.33 | 13.33 | -0.55 (-3.96%) | 39,055,200 |
| 13 Aug 2021 | CNY | 13.85 | 14.16 | 13.62 | 13.88 | 13.88 | -0.41 (-2.87%) | 55,216,850 |
| 12 Aug 2021 | CNY | 13.46 | 14.98 | 13.2 | 14.29 | 14.29 | +1.01 (+7.61%) | 85,712,619 |
| 11 Aug 2021 | CNY | 13.04 | 13.33 | 12.6 | 13.28 | 13.28 | +0.18 (+1.37%) | 41,430,384 |
| 10 Aug 2021 | CNY | 13.24 | 13.95 | 12.81 | 13.1 | 13.1 | -0.34 (-2.53%) | 55,916,634 |
| 9 Aug 2021 | CNY | 13.56 | 13.94 | 12.98 | 13.44 | 13.44 | -0.31 (-2.25%) | 47,570,105 |
| 6 Aug 2021 | CNY | 13.15 | 14.49 | 12.88 | 13.75 | 13.75 | +1.06 (+8.35%) | 66,320,689 |
| 5 Aug 2021 | CNY | 13.36 | 13.45 | 12.52 | 12.69 | 12.69 | -0.85 (-6.28%) | 51,315,056 |
| 4 Aug 2021 | CNY | 13.01 | 13.94 | 13.01 | 13.54 | 13.54 | +0.52 (+3.99%) | 45,004,403 |
| 3 Aug 2021 | CNY | 14.66 | 14.85 | 13 | 13.02 | 13.02 | -1.39 (-9.65%) | 62,778,400 |
| 2 Aug 2021 | CNY | 14.36 | 14.53 | 12.8 | 14.41 | 14.41 | -0.23 (-1.57%) | 62,966,208 |
| 30 Jul 2021 | CNY | 14.05 | 14.86 | 13.73 | 14.64 | 14.64 | +0.71 (+5.10%) | 85,873,554 |
| 29 Jul 2021 | CNY | 13.23 | 14.69 | 13.06 | 13.93 | 13.93 | +1.2 (+9.43%) | 82,780,832 |
| 28 Jul 2021 | CNY | 12.93 | 13.62 | 11.51 | 12.73 | 12.73 | -0.95 (-6.94%) | 76,533,911 |
| 27 Jul 2021 | CNY | 14.51 | 15.64 | 12.98 | 13.68 | 13.68 | -0.83 (-5.72%) | 119,650,972 |
| 26 Jul 2021 | CNY | 13.8 | 15.26 | 13.49 | 14.51 | 14.51 | +1.65 (+12.83%) | 144,419,320 |
| 23 Jul 2021 | CNY | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | +2.14 (+19.96%) | 36,371,881 |
| 22 Jul 2021 | CNY | 10.13 | 10.97 | 10.09 | 10.72 | 10.72 | +0.72 (+7.20%) | 73,415,778 |
| 21 Jul 2021 | CNY | 9.9 | 10.36 | 9.88 | 10 | 10 | +0.08 (+0.81%) | 37,295,250 |
| 20 Jul 2021 | CNY | 9.8 | 10.31 | 9.63 | 9.92 | 9.92 | -0.05 (-0.50%) | 34,740,564 |
| 19 Jul 2021 | CNY | 10.65 | 10.87 | 9.88 | 9.97 | 9.97 | -0.77 (-7.17%) | 48,052,875 |
| 16 Jul 2021 | CNY | 10.37 | 11.33 | 10.27 | 10.74 | 10.74 | +0.36 (+3.47%) | 48,693,300 |
| 15 Jul 2021 | CNY | 10.25 | 10.42 | 9.95 | 10.38 | 10.38 | +0.07 (+0.68%) | 20,912,726 |
| 14 Jul 2021 | CNY | 10.88 | 10.88 | 10.25 | 10.31 | 10.31 | -0.58 (-5.33%) | 29,170,155 |
