| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 12.94 | 12.95 | 12.72 | 12.77 | 12.77 | -0.1 (-0.78%) | 2,258,700 |
| 23 Aug 2021 | CNY | 12.55 | 12.92 | 12.53 | 12.87 | 12.87 | +0.29 (+2.31%) | 2,698,736 |
| 20 Aug 2021 | CNY | 12.86 | 12.91 | 12.51 | 12.58 | 12.58 | -0.28 (-2.18%) | 2,366,460 |
| 19 Aug 2021 | CNY | 12.82 | 12.98 | 12.76 | 12.86 | 12.86 | +0.07 (+0.55%) | 2,272,200 |
| 18 Aug 2021 | CNY | 12.69 | 12.83 | 12.63 | 12.79 | 12.79 | +0.11 (+0.87%) | 2,236,375 |
| 17 Aug 2021 | CNY | 13.14 | 13.15 | 12.65 | 12.68 | 12.68 | -0.41 (-3.13%) | 3,883,526 |
| 16 Aug 2021 | CNY | 13.06 | 13.24 | 13 | 13.09 | 13.09 | -0.02 (-0.15%) | 2,957,200 |
| 13 Aug 2021 | CNY | 13.3 | 13.42 | 12.93 | 13.11 | 13.11 | -0.25 (-1.87%) | 4,070,100 |
| 12 Aug 2021 | CNY | 13.42 | 13.56 | 13.32 | 13.36 | 13.36 | -0.07 (-0.52%) | 3,001,900 |
| 11 Aug 2021 | CNY | 13.42 | 13.68 | 13.3 | 13.43 | 13.43 | 0.0 (0.0%) | 3,908,038 |
| 10 Aug 2021 | CNY | 13.41 | 13.49 | 13.26 | 13.43 | 13.43 | -0.07 (-0.52%) | 3,339,001 |
| 9 Aug 2021 | CNY | 13.15 | 13.51 | 13.08 | 13.5 | 13.5 | +0.35 (+2.66%) | 3,455,643 |
| 6 Aug 2021 | CNY | 13.38 | 13.45 | 12.94 | 13.15 | 13.15 | -0.23 (-1.72%) | 4,648,628 |
| 5 Aug 2021 | CNY | 14.1 | 14.27 | 13.3 | 13.38 | 13.38 | -0.85 (-5.97%) | 6,829,023 |
| 4 Aug 2021 | CNY | 14.13 | 14.62 | 14.03 | 14.23 | 14.23 | -0.12 (-0.84%) | 5,763,736 |
| 3 Aug 2021 | CNY | 14.96 | 15.17 | 14.2 | 14.35 | 14.35 | -0.73 (-4.84%) | 7,275,936 |
| 2 Aug 2021 | CNY | 14.47 | 15.26 | 14.47 | 15.08 | 15.08 | +0.95 (+6.72%) | 7,743,740 |
| 30 Jul 2021 | CNY | 14.31 | 14.41 | 13.81 | 14.13 | 14.13 | -0.33 (-2.28%) | 4,421,408 |
| 29 Jul 2021 | CNY | 14.37 | 14.6 | 14.22 | 14.46 | 14.46 | +0.27 (+1.90%) | 3,452,886 |
| 28 Jul 2021 | CNY | 14.03 | 14.38 | 13.76 | 14.19 | 14.19 | +0.08 (+0.57%) | 3,656,626 |
| 27 Jul 2021 | CNY | 14.64 | 14.74 | 14.06 | 14.11 | 14.11 | -0.25 (-1.74%) | 5,054,126 |
| 26 Jul 2021 | CNY | 15.31 | 15.36 | 14.23 | 14.36 | 14.36 | -1.1 (-7.12%) | 6,369,426 |
| 23 Jul 2021 | CNY | 16.29 | 16.3 | 15.41 | 15.46 | 15.46 | -0.83 (-5.10%) | 7,617,276 |
| 22 Jul 2021 | CNY | 16.18 | 16.4 | 15.96 | 16.29 | 16.29 | +0.17 (+1.05%) | 5,188,302 |
| 21 Jul 2021 | CNY | 16.18 | 16.89 | 15.99 | 16.12 | 16.12 | -0.04 (-0.25%) | 6,770,943 |
| 20 Jul 2021 | CNY | 16.27 | 16.27 | 15.87 | 16.16 | 16.16 | -0.3 (-1.82%) | 5,148,300 |
| 19 Jul 2021 | CNY | 15.73 | 16.46 | 15.52 | 16.46 | 16.46 | +0.57 (+3.59%) | 7,516,118 |
| 16 Jul 2021 | CNY | 15.95 | 16.17 | 15.62 | 15.89 | 15.89 | -0.21 (-1.30%) | 5,626,243 |
| 15 Jul 2021 | CNY | 16.26 | 16.43 | 15.85 | 16.1 | 16.1 | +0.03 (+0.19%) | 7,400,926 |
| 14 Jul 2021 | CNY | 16.23 | 16.57 | 15.9 | 16.07 | 16.07 | -0.38 (-2.31%) | 10,419,585 |
