| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.11 | 13.16 | 12.67 | 12.9 | 12.9 | -0.34 (-2.57%) | 12,201,290 |
| 24 Aug 2021 | CNY | 13.45 | 13.52 | 13.04 | 13.24 | 13.24 | -0.17 (-1.27%) | 10,075,212 |
| 23 Aug 2021 | CNY | 13.3 | 13.56 | 13.2 | 13.41 | 13.41 | +0.07 (+0.52%) | 11,304,797 |
| 20 Aug 2021 | CNY | 13.08 | 13.46 | 12.91 | 13.34 | 13.34 | +0.19 (+1.44%) | 9,976,126 |
| 19 Aug 2021 | CNY | 13.63 | 13.83 | 13.1 | 13.15 | 13.15 | -0.73 (-5.26%) | 14,524,430 |
| 18 Aug 2021 | CNY | 13.47 | 14.18 | 13.26 | 13.88 | 13.88 | +0.24 (+1.76%) | 17,310,220 |
| 17 Aug 2021 | CNY | 14.71 | 14.78 | 13.64 | 13.64 | 13.64 | -1.4 (-9.31%) | 26,620,587 |
| 16 Aug 2021 | CNY | 13.9 | 15.48 | 13.78 | 15.04 | 15.04 | +0.96 (+6.82%) | 34,725,826 |
| 13 Aug 2021 | CNY | 13.9 | 14.45 | 13.41 | 14.08 | 14.08 | +0.05 (+0.36%) | 21,664,765 |
| 12 Aug 2021 | CNY | 14.08 | 14.3 | 13.71 | 14.03 | 14.03 | -0.33 (-2.30%) | 24,597,249 |
| 11 Aug 2021 | CNY | 13.5 | 14.8 | 13.47 | 14.36 | 14.36 | +0.93 (+6.92%) | 36,573,184 |
| 10 Aug 2021 | CNY | 13.01 | 14.18 | 13.01 | 13.43 | 13.43 | -0.16 (-1.18%) | 32,655,635 |
| 9 Aug 2021 | CNY | 12.94 | 14.88 | 12.93 | 13.59 | 13.59 | +0.81 (+6.34%) | 34,881,399 |
| 6 Aug 2021 | CNY | 11.99 | 13.3 | 11.97 | 12.78 | 12.78 | +0.69 (+5.71%) | 22,181,756 |
| 5 Aug 2021 | CNY | 11.86 | 12.16 | 11.68 | 12.09 | 12.09 | +0.18 (+1.51%) | 8,152,187 |
| 4 Aug 2021 | CNY | 11.99 | 12.33 | 11.87 | 11.91 | 11.91 | -0.1 (-0.83%) | 6,512,135 |
| 3 Aug 2021 | CNY | 11.99 | 12.17 | 11.87 | 12.01 | 12.01 | -0.16 (-1.31%) | 6,406,065 |
| 2 Aug 2021 | CNY | 11.59 | 12.2 | 11.46 | 12.17 | 12.17 | +0.58 (+5.00%) | 11,903,898 |
| 30 Jul 2021 | CNY | 11.71 | 12.27 | 11.4 | 11.59 | 11.59 | -0.34 (-2.85%) | 14,387,902 |
| 29 Jul 2021 | CNY | 11.39 | 12.22 | 11.28 | 11.93 | 11.93 | +0.61 (+5.39%) | 13,637,386 |
| 28 Jul 2021 | CNY | 11.1 | 11.39 | 10.65 | 11.32 | 11.32 | +0.18 (+1.62%) | 7,538,634 |
| 27 Jul 2021 | CNY | 11.05 | 11.28 | 10.96 | 11.14 | 11.14 | +0.06 (+0.54%) | 4,733,760 |
| 26 Jul 2021 | CNY | 10.99 | 11.17 | 10.75 | 11.08 | 11.08 | +0.08 (+0.73%) | 3,951,980 |
| 23 Jul 2021 | CNY | 11.18 | 11.38 | 10.91 | 11 | 11 | -0.19 (-1.70%) | 3,931,104 |
| 22 Jul 2021 | CNY | 11.07 | 11.21 | 10.99 | 11.19 | 11.19 | +0.12 (+1.08%) | 3,575,451 |
| 21 Jul 2021 | CNY | 10.91 | 11.28 | 10.89 | 11.07 | 11.07 | +0.16 (+1.47%) | 3,495,140 |
| 20 Jul 2021 | CNY | 11.05 | 11.09 | 10.8 | 10.91 | 10.91 | -0.21 (-1.89%) | 2,046,504 |
| 19 Jul 2021 | CNY | 10.75 | 11.16 | 10.5 | 11.12 | 11.12 | +0.3 (+2.77%) | 4,032,136 |
| 16 Jul 2021 | CNY | 11.01 | 11.03 | 10.8 | 10.82 | 10.82 | -0.19 (-1.73%) | 2,198,832 |
| 15 Jul 2021 | CNY | 11.18 | 11.26 | 10.95 | 11.01 | 11.01 | -0.17 (-1.52%) | 3,237,716 |
