| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.83 | 15.9 | 15.31 | 15.52 | 15.52 | -0.29 (-1.83%) | 12,822,396 |
| 24 Aug 2021 | CNY | 16.84 | 17.08 | 15.02 | 15.81 | 15.81 | -1.49 (-8.61%) | 28,910,592 |
| 23 Aug 2021 | CNY | 16.33 | 17.49 | 16.28 | 17.3 | 17.3 | +0.87 (+5.30%) | 21,483,365 |
| 20 Aug 2021 | CNY | 16.42 | 16.95 | 15.88 | 16.43 | 16.43 | +0.04 (+0.24%) | 16,795,740 |
| 19 Aug 2021 | CNY | 16.7 | 16.99 | 16.1 | 16.39 | 16.39 | -0.69 (-4.04%) | 21,428,475 |
| 18 Aug 2021 | CNY | 15.65 | 17.5 | 15.56 | 17.08 | 17.08 | +1.06 (+6.62%) | 36,296,316 |
| 17 Aug 2021 | CNY | 15.07 | 16.54 | 14.85 | 16.02 | 16.02 | +0.95 (+6.30%) | 25,554,701 |
| 16 Aug 2021 | CNY | 15.76 | 15.78 | 14.74 | 15.07 | 15.07 | -0.81 (-5.10%) | 19,764,863 |
| 13 Aug 2021 | CNY | 16 | 16.78 | 15.8 | 15.88 | 15.88 | -0.38 (-2.34%) | 19,874,225 |
| 12 Aug 2021 | CNY | 15.71 | 16.58 | 15.18 | 16.26 | 16.26 | +0.22 (+1.37%) | 26,600,187 |
| 11 Aug 2021 | CNY | 15.58 | 17.15 | 15.1 | 16.04 | 16.04 | +0.35 (+2.23%) | 35,925,906 |
| 10 Aug 2021 | CNY | 14 | 16.02 | 13.87 | 15.69 | 15.69 | +1.75 (+12.55%) | 29,439,139 |
| 9 Aug 2021 | CNY | 13.86 | 14.28 | 13.66 | 13.94 | 13.94 | -0.06 (-0.43%) | 15,134,905 |
| 6 Aug 2021 | CNY | 13.33 | 14.35 | 13.27 | 14 | 14 | +0.55 (+4.09%) | 21,052,428 |
| 5 Aug 2021 | CNY | 12.68 | 14.1 | 12.48 | 13.45 | 13.45 | +0.73 (+5.74%) | 21,232,919 |
| 4 Aug 2021 | CNY | 12.54 | 12.8 | 12.54 | 12.72 | 12.72 | +0.12 (+0.95%) | 5,003,460 |
| 3 Aug 2021 | CNY | 12.59 | 12.88 | 12.53 | 12.6 | 12.6 | -0.12 (-0.94%) | 5,507,325 |
| 2 Aug 2021 | CNY | 12.29 | 12.74 | 12.15 | 12.72 | 12.72 | +0.48 (+3.92%) | 6,420,638 |
| 30 Jul 2021 | CNY | 12 | 12.32 | 11.78 | 12.24 | 12.24 | +0.22 (+1.83%) | 5,429,302 |
| 29 Jul 2021 | CNY | 11.91 | 12.07 | 11.85 | 12.02 | 12.02 | +0.15 (+1.26%) | 4,555,200 |
| 28 Jul 2021 | CNY | 12.23 | 12.25 | 11.63 | 11.87 | 11.87 | -0.55 (-4.43%) | 6,614,368 |
| 27 Jul 2021 | CNY | 12.51 | 12.76 | 12.38 | 12.42 | 12.42 | -0.09 (-0.72%) | 5,405,319 |
| 26 Jul 2021 | CNY | 12.36 | 12.66 | 12.1 | 12.51 | 12.51 | +0.14 (+1.13%) | 5,224,262 |
| 23 Jul 2021 | CNY | 12.84 | 12.91 | 12.33 | 12.37 | 12.37 | -0.55 (-4.26%) | 7,440,462 |
| 22 Jul 2021 | CNY | 12.95 | 13.05 | 12.73 | 12.92 | 12.92 | 0.0 (0.0%) | 4,170,940 |
| 21 Jul 2021 | CNY | 12.97 | 13.07 | 12.8 | 12.92 | 12.92 | -0.06 (-0.46%) | 4,346,590 |
| 20 Jul 2021 | CNY | 12.77 | 12.99 | 12.62 | 12.98 | 12.98 | +0.21 (+1.64%) | 3,514,400 |
| 19 Jul 2021 | CNY | 13.19 | 13.21 | 12.66 | 12.77 | 12.77 | -0.44 (-3.33%) | 6,032,053 |
| 16 Jul 2021 | CNY | 12.94 | 13.51 | 12.89 | 13.21 | 13.21 | +0.28 (+2.17%) | 6,365,633 |
| 15 Jul 2021 | CNY | 13.11 | 13.36 | 12.86 | 12.93 | 12.93 | -0.41 (-3.07%) | 7,106,961 |
