| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.51 | 14.55 | 13.74 | 14.03 | 14.03 | -0.8 (-5.39%) | 57,847,283 |
| 24 Aug 2021 | CNY | 15.02 | 15.1 | 14.51 | 14.83 | 14.83 | -0.16 (-1.07%) | 51,780,829 |
| 23 Aug 2021 | CNY | 14.43 | 15.27 | 14.35 | 14.99 | 14.99 | +0.67 (+4.68%) | 65,207,137 |
| 20 Aug 2021 | CNY | 13.59 | 14.74 | 13.3 | 14.32 | 14.32 | +0.56 (+4.07%) | 53,528,405 |
| 19 Aug 2021 | CNY | 14.3 | 14.35 | 13.42 | 13.76 | 13.76 | -0.75 (-5.17%) | 53,210,442 |
| 18 Aug 2021 | CNY | 14.49 | 14.66 | 14.06 | 14.51 | 14.51 | +0.33 (+2.33%) | 41,866,829 |
| 17 Aug 2021 | CNY | 14.82 | 14.99 | 14.01 | 14.18 | 14.18 | -0.26 (-1.80%) | 48,338,585 |
| 16 Aug 2021 | CNY | 15.39 | 15.4 | 14.33 | 14.44 | 14.44 | -1.25 (-7.97%) | 67,347,988 |
| 13 Aug 2021 | CNY | 15.14 | 15.93 | 15.02 | 15.69 | 15.69 | +0.43 (+2.82%) | 78,336,264 |
| 12 Aug 2021 | CNY | 15.51 | 16.33 | 14.93 | 15.26 | 15.26 | -0.24 (-1.55%) | 90,525,580 |
| 11 Aug 2021 | CNY | 14.74 | 15.99 | 14.22 | 15.5 | 15.5 | +0.69 (+4.66%) | 102,104,636 |
| 10 Aug 2021 | CNY | 13.77 | 15.19 | 13.76 | 14.81 | 14.81 | +0.85 (+6.09%) | 91,999,214 |
| 9 Aug 2021 | CNY | 13.89 | 14.67 | 13.58 | 13.96 | 13.96 | -0.09 (-0.64%) | 56,176,535 |
| 6 Aug 2021 | CNY | 13.89 | 14.28 | 13.72 | 14.05 | 14.05 | +0.17 (+1.22%) | 57,894,265 |
| 5 Aug 2021 | CNY | 14.03 | 14.21 | 13.61 | 13.88 | 13.88 | -0.33 (-2.32%) | 49,899,415 |
| 4 Aug 2021 | CNY | 14.01 | 14.5 | 13.86 | 14.21 | 14.21 | +0.18 (+1.28%) | 69,828,945 |
| 3 Aug 2021 | CNY | 14.23 | 14.73 | 13.9 | 14.03 | 14.03 | -0.75 (-5.07%) | 95,897,716 |
| 2 Aug 2021 | CNY | 13.61 | 15.3 | 13.45 | 14.78 | 14.78 | +1.69 (+12.91%) | 131,495,917 |
| 30 Jul 2021 | CNY | 11.7 | 13.2 | 11.7 | 13.09 | 13.09 | +1.4 (+11.98%) | 86,392,727 |
| 29 Jul 2021 | CNY | 11.36 | 12 | 11.36 | 11.69 | 11.69 | +0.47 (+4.19%) | 45,915,148 |
| 28 Jul 2021 | CNY | 11.95 | 12.05 | 11.01 | 11.22 | 11.22 | -0.93 (-7.65%) | 48,689,025 |
| 27 Jul 2021 | CNY | 12.9 | 13.05 | 11.71 | 12.15 | 12.15 | -0.93 (-7.11%) | 58,815,915 |
| 26 Jul 2021 | CNY | 12.9 | 13.46 | 12.42 | 13.08 | 13.08 | -0.01 (-0.08%) | 58,466,932 |
| 23 Jul 2021 | CNY | 13.04 | 13.55 | 12.61 | 13.09 | 13.09 | +0.03 (+0.23%) | 71,245,444 |
| 22 Jul 2021 | CNY | 12.53 | 13.22 | 12.45 | 13.06 | 13.06 | +0.46 (+3.65%) | 64,700,353 |
| 21 Jul 2021 | CNY | 12.31 | 12.75 | 12.23 | 12.6 | 12.6 | +0.28 (+2.27%) | 50,464,930 |
| 20 Jul 2021 | CNY | 11.55 | 12.68 | 11.48 | 12.32 | 12.32 | +0.55 (+4.67%) | 50,208,722 |
| 19 Jul 2021 | CNY | 12.21 | 12.44 | 11.73 | 11.77 | 11.77 | -0.62 (-5.00%) | 43,018,313 |
| 16 Jul 2021 | CNY | 12.74 | 13.14 | 12.31 | 12.39 | 12.39 | -0.05 (-0.40%) | 45,766,856 |
| 15 Jul 2021 | CNY | 12.43 | 12.84 | 12.2 | 12.44 | 12.44 | -0.16 (-1.27%) | 37,719,717 |
