| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 14.67 | 14.89 | 14.31 | 14.88 | 14.88 | +0.1 (+0.68%) | 23,338,688 |
| 23 Aug 2021 | CNY | 14.72 | 14.95 | 14.7 | 14.78 | 14.78 | +0.06 (+0.41%) | 16,439,023 |
| 20 Aug 2021 | CNY | 15.16 | 15.16 | 14.56 | 14.72 | 14.72 | -0.63 (-4.10%) | 27,512,343 |
| 19 Aug 2021 | CNY | 14.88 | 15.58 | 14.87 | 15.35 | 15.35 | +0.35 (+2.33%) | 25,673,869 |
| 18 Aug 2021 | CNY | 15.21 | 15.34 | 14.88 | 15 | 15 | -0.29 (-1.90%) | 21,353,086 |
| 17 Aug 2021 | CNY | 15.31 | 15.53 | 15.11 | 15.29 | 15.29 | -0.05 (-0.33%) | 21,425,398 |
| 16 Aug 2021 | CNY | 15.66 | 15.66 | 15.32 | 15.34 | 15.34 | -0.37 (-2.36%) | 20,217,307 |
| 13 Aug 2021 | CNY | 15.8 | 16.02 | 15.61 | 15.71 | 15.71 | -0.08 (-0.51%) | 18,733,425 |
| 12 Aug 2021 | CNY | 15.79 | 16.09 | 15.66 | 15.79 | 15.79 | -0.17 (-1.07%) | 19,215,280 |
| 11 Aug 2021 | CNY | 16.19 | 16.23 | 15.8 | 15.96 | 15.96 | -0.31 (-1.91%) | 26,668,144 |
| 10 Aug 2021 | CNY | 16.16 | 16.43 | 16.06 | 16.27 | 16.27 | 0.0 (0.0%) | 26,336,322 |
| 9 Aug 2021 | CNY | 15.76 | 16.45 | 15.52 | 16.27 | 16.27 | +0.5 (+3.17%) | 40,627,152 |
| 6 Aug 2021 | CNY | 15.59 | 15.85 | 15.45 | 15.77 | 15.77 | +0.24 (+1.55%) | 21,987,427 |
| 5 Aug 2021 | CNY | 15.86 | 15.95 | 15.5 | 15.53 | 15.53 | -0.49 (-3.06%) | 29,288,276 |
| 4 Aug 2021 | CNY | 15.85 | 16.32 | 15.73 | 16.02 | 16.02 | +0.09 (+0.56%) | 38,070,280 |
| 3 Aug 2021 | CNY | 16.18 | 16.85 | 15.87 | 15.93 | 15.93 | -0.27 (-1.67%) | 45,176,838 |
| 2 Aug 2021 | CNY | 16.15 | 16.41 | 15.85 | 16.2 | 16.2 | +0.05 (+0.31%) | 46,669,570 |
| 30 Jul 2021 | CNY | 15.18 | 16.2 | 15.1 | 16.15 | 16.15 | +0.84 (+5.49%) | 66,148,895 |
| 29 Jul 2021 | CNY | 15.27 | 15.37 | 14.84 | 15.31 | 15.31 | +0.3 (+2.00%) | 35,245,634 |
| 28 Jul 2021 | CNY | 14.91 | 15.45 | 14.58 | 15.01 | 15.01 | +0.01 (+0.07%) | 34,904,428 |
| 27 Jul 2021 | CNY | 14.48 | 15.48 | 14.33 | 15 | 15 | +0.67 (+4.68%) | 37,870,837 |
| 26 Jul 2021 | CNY | 14.78 | 15.06 | 14.21 | 14.33 | 14.33 | -0.56 (-3.76%) | 23,951,654 |
| 23 Jul 2021 | CNY | 15.39 | 15.42 | 14.85 | 14.89 | 14.89 | -0.5 (-3.25%) | 23,488,118 |
| 22 Jul 2021 | CNY | 15.48 | 15.67 | 15.21 | 15.39 | 15.39 | -0.1 (-0.65%) | 19,066,162 |
| 21 Jul 2021 | CNY | 15.6 | 15.75 | 15.38 | 15.49 | 15.49 | -0.12 (-0.77%) | 19,123,564 |
| 20 Jul 2021 | CNY | 15.4 | 15.78 | 15.37 | 15.61 | 15.61 | +0.02 (+0.13%) | 26,201,513 |
| 19 Jul 2021 | CNY | 14.78 | 15.76 | 14.54 | 15.59 | 15.59 | +0.75 (+5.05%) | 39,448,866 |
| 16 Jul 2021 | CNY | 15.16 | 15.21 | 14.83 | 14.84 | 14.84 | -0.42 (-2.75%) | 23,373,826 |
| 15 Jul 2021 | CNY | 15.29 | 15.56 | 15.02 | 15.26 | 15.26 | +0.04 (+0.26%) | 26,044,709 |
| 14 Jul 2021 | CNY | 14.77 | 15.49 | 14.77 | 15.22 | 15.22 | +0.52 (+3.54%) | 41,911,881 |
