| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.04 | 13.09 | 12.69 | 12.8 | 12.8 | -0.24 (-1.84%) | 2,340,660 |
| 24 Aug 2021 | CNY | 13.11 | 13.18 | 12.86 | 13.04 | 13.04 | -0.02 (-0.15%) | 1,968,718 |
| 23 Aug 2021 | CNY | 12.8 | 13.26 | 12.79 | 13.06 | 13.06 | +0.36 (+2.83%) | 2,751,614 |
| 20 Aug 2021 | CNY | 12.98 | 12.98 | 12.52 | 12.7 | 12.7 | -0.15 (-1.17%) | 2,072,300 |
| 19 Aug 2021 | CNY | 12.87 | 13.28 | 12.82 | 12.85 | 12.85 | +0.01 (+0.08%) | 2,268,672 |
| 18 Aug 2021 | CNY | 12.97 | 13.11 | 12.8 | 12.84 | 12.84 | -0.11 (-0.85%) | 2,291,900 |
| 17 Aug 2021 | CNY | 13.3 | 13.43 | 12.9 | 12.95 | 12.95 | -0.45 (-3.36%) | 3,683,300 |
| 16 Aug 2021 | CNY | 13.42 | 13.65 | 13.04 | 13.4 | 13.4 | -0.18 (-1.33%) | 2,973,748 |
| 13 Aug 2021 | CNY | 14.1 | 14.47 | 13.52 | 13.58 | 13.58 | -0.66 (-4.63%) | 4,817,490 |
| 12 Aug 2021 | CNY | 13.6 | 14.85 | 13.45 | 14.24 | 14.24 | +0.63 (+4.63%) | 7,471,989 |
| 11 Aug 2021 | CNY | 13.49 | 13.71 | 13.21 | 13.61 | 13.61 | +0.11 (+0.81%) | 3,063,772 |
| 10 Aug 2021 | CNY | 13.43 | 13.78 | 13.38 | 13.5 | 13.5 | -0.13 (-0.95%) | 3,297,620 |
| 9 Aug 2021 | CNY | 13.71 | 13.92 | 13.23 | 13.63 | 13.63 | -0.19 (-1.37%) | 4,017,255 |
| 6 Aug 2021 | CNY | 13.71 | 13.99 | 13.63 | 13.82 | 13.82 | 0.0 (0.0%) | 3,245,660 |
| 5 Aug 2021 | CNY | 13.99 | 14.22 | 13.68 | 13.82 | 13.82 | -0.26 (-1.85%) | 3,950,940 |
| 4 Aug 2021 | CNY | 14.15 | 14.27 | 13.84 | 14.08 | 14.08 | +0.03 (+0.21%) | 5,438,784 |
| 3 Aug 2021 | CNY | 14.2 | 14.93 | 13.91 | 14.05 | 14.05 | -0.26 (-1.82%) | 6,381,342 |
| 2 Aug 2021 | CNY | 14.71 | 14.91 | 14.05 | 14.31 | 14.31 | -0.29 (-1.99%) | 6,293,346 |
| 30 Jul 2021 | CNY | 14.38 | 14.8 | 14.01 | 14.6 | 14.6 | +0.22 (+1.53%) | 6,268,790 |
| 29 Jul 2021 | CNY | 13.49 | 14.65 | 13.49 | 14.38 | 14.38 | +1.08 (+8.12%) | 9,130,320 |
| 28 Jul 2021 | CNY | 13.27 | 13.82 | 12.6 | 13.3 | 13.3 | -0.56 (-4.04%) | 6,779,970 |
| 27 Jul 2021 | CNY | 14.18 | 14.68 | 13.85 | 13.86 | 13.86 | -0.29 (-2.05%) | 10,060,660 |
| 26 Jul 2021 | CNY | 14.02 | 14.35 | 13.7 | 14.15 | 14.15 | -0.08 (-0.56%) | 7,316,290 |
| 23 Jul 2021 | CNY | 15.15 | 15.17 | 14.16 | 14.23 | 14.23 | -1.1 (-7.18%) | 14,527,534 |
| 22 Jul 2021 | CNY | 13.04 | 15.69 | 12.97 | 15.33 | 15.33 | +2.18 (+16.58%) | 19,879,184 |
| 21 Jul 2021 | CNY | 13.51 | 14.14 | 13 | 13.15 | 13.15 | +0.15 (+1.15%) | 11,453,630 |
| 20 Jul 2021 | CNY | 12.75 | 13.3 | 12.7 | 13 | 13 | +0.08 (+0.62%) | 6,498,704 |
| 19 Jul 2021 | CNY | 13.31 | 13.39 | 12.8 | 12.92 | 12.92 | -0.47 (-3.51%) | 9,295,763 |
| 16 Jul 2021 | CNY | 13.5 | 13.67 | 13.19 | 13.39 | 13.39 | -0.33 (-2.41%) | 8,703,656 |
| 15 Jul 2021 | CNY | 13.66 | 14.19 | 13.26 | 13.72 | 13.72 | +0.25 (+1.86%) | 14,421,600 |
