| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.07 | 14.24 | 13.89 | 13.99 | 13.99 | -0.01 (-0.07%) | 16,047,207 |
| 24 Aug 2021 | CNY | 13.77 | 14.16 | 13.67 | 14 | 14 | +0.23 (+1.67%) | 20,532,155 |
| 23 Aug 2021 | CNY | 13.8 | 13.99 | 13.65 | 13.77 | 13.77 | +0.02 (+0.15%) | 11,678,846 |
| 20 Aug 2021 | CNY | 13.6 | 13.84 | 13.51 | 13.75 | 13.75 | +0.08 (+0.59%) | 12,280,169 |
| 19 Aug 2021 | CNY | 13.8 | 14.14 | 13.66 | 13.67 | 13.67 | -0.14 (-1.01%) | 15,340,928 |
| 18 Aug 2021 | CNY | 13.9 | 13.98 | 13.35 | 13.81 | 13.81 | -0.1 (-0.72%) | 20,612,395 |
| 17 Aug 2021 | CNY | 14.15 | 14.23 | 13.9 | 13.91 | 13.91 | -0.19 (-1.35%) | 14,390,862 |
| 16 Aug 2021 | CNY | 14.02 | 14.31 | 13.76 | 14.1 | 14.1 | +0.1 (+0.71%) | 13,556,673 |
| 13 Aug 2021 | CNY | 14.07 | 14.14 | 13.82 | 14 | 14 | +0.03 (+0.21%) | 15,449,492 |
| 12 Aug 2021 | CNY | 14.11 | 14.27 | 13.95 | 13.97 | 13.97 | -0.15 (-1.06%) | 16,196,464 |
| 11 Aug 2021 | CNY | 14.5 | 14.5 | 14.06 | 14.12 | 14.12 | -0.42 (-2.89%) | 16,986,638 |
| 10 Aug 2021 | CNY | 14.36 | 14.57 | 14.18 | 14.54 | 14.54 | +0.16 (+1.11%) | 11,544,431 |
| 9 Aug 2021 | CNY | 13.93 | 14.44 | 13.78 | 14.38 | 14.38 | +0.45 (+3.23%) | 19,038,680 |
| 6 Aug 2021 | CNY | 14.38 | 14.51 | 13.87 | 13.93 | 13.93 | -0.47 (-3.26%) | 24,688,246 |
| 5 Aug 2021 | CNY | 14.81 | 14.94 | 14.38 | 14.4 | 14.4 | -0.54 (-3.61%) | 17,702,386 |
| 4 Aug 2021 | CNY | 15.08 | 15.08 | 14.7 | 14.94 | 14.94 | -0.04 (-0.27%) | 14,546,419 |
| 3 Aug 2021 | CNY | 14.66 | 15.24 | 14.57 | 14.98 | 14.98 | +0.29 (+1.97%) | 19,764,729 |
| 2 Aug 2021 | CNY | 14.4 | 14.97 | 14.29 | 14.69 | 14.69 | +0.31 (+2.16%) | 18,818,313 |
| 30 Jul 2021 | CNY | 14.9 | 14.98 | 14.2 | 14.38 | 14.38 | -0.5 (-3.36%) | 23,881,447 |
| 29 Jul 2021 | CNY | 15.28 | 15.58 | 14.78 | 14.88 | 14.88 | -0.41 (-2.68%) | 25,471,782 |
| 28 Jul 2021 | CNY | 15.45 | 15.86 | 15.03 | 15.29 | 15.29 | -0.16 (-1.04%) | 21,997,075 |
| 27 Jul 2021 | CNY | 15.68 | 15.93 | 15.16 | 15.45 | 15.45 | -0.03 (-0.19%) | 22,348,502 |
| 26 Jul 2021 | CNY | 15.47 | 15.8 | 14.59 | 15.48 | 15.48 | -1 (-6.07%) | 42,483,761 |
| 23 Jul 2021 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 22 Jul 2021 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 21 Jul 2021 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 20 Jul 2021 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 19 Jul 2021 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 16 Jul 2021 | CNY | 17.14 | 17.18 | 16.39 | 16.48 | 16.48 | -0.5 (-2.94%) | 24,415,011 |
| 15 Jul 2021 | CNY | 16.68 | 17.14 | 16.46 | 16.98 | 16.98 | +0.28 (+1.68%) | 25,656,178 |
