| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 13.35 | 13.59 | 12.68 | 12.86 | 12.86 | -0.5 (-3.74%) | 35,459,996 |
| 23 Aug 2021 | CNY | 13.06 | 13.59 | 12.87 | 13.36 | 13.36 | +0.33 (+2.53%) | 23,208,794 |
| 20 Aug 2021 | CNY | 12.84 | 13.17 | 12.52 | 13.03 | 13.03 | +0.14 (+1.09%) | 23,077,131 |
| 19 Aug 2021 | CNY | 12.82 | 13.05 | 12.41 | 12.89 | 12.89 | +0.06 (+0.47%) | 20,514,384 |
| 18 Aug 2021 | CNY | 12.67 | 13.1 | 12.5 | 12.83 | 12.83 | +0.13 (+1.02%) | 19,188,080 |
| 17 Aug 2021 | CNY | 13.56 | 13.56 | 12.6 | 12.7 | 12.7 | -0.76 (-5.65%) | 35,943,167 |
| 16 Aug 2021 | CNY | 14.5 | 14.5 | 13.42 | 13.46 | 13.46 | -1.14 (-7.81%) | 42,161,834 |
| 13 Aug 2021 | CNY | 15.2 | 15.28 | 14.46 | 14.6 | 14.6 | -0.69 (-4.51%) | 36,972,047 |
| 12 Aug 2021 | CNY | 14.02 | 15.49 | 14.01 | 15.29 | 15.29 | +1.12 (+7.90%) | 56,182,699 |
| 11 Aug 2021 | CNY | 14.12 | 14.31 | 13.85 | 14.17 | 14.17 | -0.11 (-0.77%) | 26,341,837 |
| 10 Aug 2021 | CNY | 13.5 | 14.88 | 13.32 | 14.28 | 14.28 | +0.78 (+5.78%) | 49,358,280 |
| 9 Aug 2021 | CNY | 13.86 | 13.86 | 13.09 | 13.5 | 13.5 | -0.37 (-2.67%) | 22,907,800 |
| 6 Aug 2021 | CNY | 13.64 | 13.92 | 13.4 | 13.87 | 13.87 | +0.35 (+2.59%) | 27,821,459 |
| 5 Aug 2021 | CNY | 14.65 | 14.76 | 13.44 | 13.52 | 13.52 | -1.25 (-8.46%) | 47,847,205 |
| 4 Aug 2021 | CNY | 14.22 | 14.88 | 14.22 | 14.77 | 14.77 | +0.56 (+3.94%) | 31,547,192 |
| 3 Aug 2021 | CNY | 14.82 | 15.68 | 14.13 | 14.21 | 14.21 | -0.85 (-5.64%) | 42,725,243 |
| 2 Aug 2021 | CNY | 15.45 | 15.9 | 14.43 | 15.06 | 15.06 | +0.01 (+0.07%) | 44,298,543 |
| 30 Jul 2021 | CNY | 14.53 | 15.33 | 14 | 15.05 | 15.05 | +0.72 (+5.02%) | 48,742,535 |
| 29 Jul 2021 | CNY | 13.99 | 14.55 | 13.71 | 14.33 | 14.33 | +0.85 (+6.31%) | 42,228,904 |
| 28 Jul 2021 | CNY | 13.95 | 14.25 | 13.11 | 13.48 | 13.48 | -0.71 (-5.00%) | 43,586,474 |
| 27 Jul 2021 | CNY | 14.8 | 15.43 | 14.05 | 14.19 | 14.19 | -0.5 (-3.40%) | 57,038,888 |
| 26 Jul 2021 | CNY | 15.41 | 15.74 | 14.08 | 14.69 | 14.69 | -0.75 (-4.86%) | 58,690,485 |
| 23 Jul 2021 | CNY | 16.79 | 16.98 | 15.34 | 15.44 | 15.44 | -0.96 (-5.85%) | 64,180,221 |
| 22 Jul 2021 | CNY | 15.04 | 16.92 | 14.81 | 16.4 | 16.4 | +1.33 (+8.83%) | 70,952,841 |
| 21 Jul 2021 | CNY | 14.74 | 15.61 | 14.55 | 15.07 | 15.07 | +0.37 (+2.52%) | 61,203,701 |
| 20 Jul 2021 | CNY | 14.3 | 14.9 | 14.11 | 14.7 | 14.7 | +0.15 (+1.03%) | 49,740,509 |
| 19 Jul 2021 | CNY | 13.58 | 15.66 | 13.58 | 14.55 | 14.55 | +1.18 (+8.83%) | 86,955,867 |
| 16 Jul 2021 | CNY | 12.98 | 13.78 | 12.63 | 13.37 | 13.37 | +0.39 (+3.00%) | 56,658,387 |
| 15 Jul 2021 | CNY | 13.77 | 14.26 | 12.68 | 12.98 | 12.98 | -0.79 (-5.74%) | 58,255,618 |
| 14 Jul 2021 | CNY | 13.1 | 14.38 | 12.62 | 13.77 | 13.77 | +0.67 (+5.11%) | 80,237,490 |
