| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 19.04 | 19.36 | 18.09 | 18.45 | 18.45 | -1.34 (-6.77%) | 30,592,317 |
| 24 Aug 2021 | CNY | 20.45 | 21.2 | 19 | 19.79 | 19.79 | -0.03 (-0.15%) | 51,219,602 |
| 23 Aug 2021 | CNY | 17.8 | 19.82 | 17.41 | 19.82 | 19.82 | +3.3 (+19.98%) | 41,390,140 |
| 20 Aug 2021 | CNY | 15.82 | 16.8 | 15.68 | 16.52 | 16.52 | +0.92 (+5.90%) | 20,178,816 |
| 19 Aug 2021 | CNY | 15.72 | 16.45 | 15.1 | 15.6 | 15.6 | +0.2 (+1.30%) | 13,631,350 |
| 18 Aug 2021 | CNY | 15.3 | 15.88 | 15.22 | 15.4 | 15.4 | -0.31 (-1.97%) | 12,488,250 |
| 17 Aug 2021 | CNY | 15.51 | 16.83 | 15.36 | 15.71 | 15.71 | -0.04 (-0.25%) | 15,153,737 |
| 16 Aug 2021 | CNY | 15.63 | 15.98 | 15.31 | 15.75 | 15.75 | +0.17 (+1.09%) | 11,387,428 |
| 13 Aug 2021 | CNY | 15.8 | 16.03 | 15.3 | 15.58 | 15.58 | -0.5 (-3.11%) | 14,502,200 |
| 12 Aug 2021 | CNY | 15.4 | 16.98 | 15.11 | 16.08 | 16.08 | +0.75 (+4.89%) | 21,585,621 |
| 11 Aug 2021 | CNY | 15.05 | 15.6 | 14.9 | 15.33 | 15.33 | +0.06 (+0.39%) | 13,383,399 |
| 10 Aug 2021 | CNY | 14.82 | 15.6 | 14.56 | 15.27 | 15.27 | +0.45 (+3.04%) | 19,760,578 |
| 9 Aug 2021 | CNY | 14.85 | 15.25 | 14.61 | 14.82 | 14.82 | +0.07 (+0.47%) | 17,980,750 |
| 6 Aug 2021 | CNY | 14.81 | 15.3 | 14.43 | 14.75 | 14.75 | +0.13 (+0.89%) | 22,116,343 |
| 5 Aug 2021 | CNY | 14.2 | 15.6 | 14.14 | 14.62 | 14.62 | +0.29 (+2.02%) | 25,300,466 |
| 4 Aug 2021 | CNY | 13.97 | 14.7 | 13.71 | 14.33 | 14.33 | +0.25 (+1.78%) | 25,912,465 |
| 3 Aug 2021 | CNY | 13.91 | 15.98 | 13.6 | 14.08 | 14.08 | +0.6 (+4.45%) | 38,123,584 |
| 2 Aug 2021 | CNY | 13.26 | 13.98 | 12.7 | 13.48 | 13.48 | +0.52 (+4.01%) | 33,628,760 |
| 30 Jul 2021 | CNY | 11.19 | 12.96 | 11.17 | 12.96 | 12.96 | +2.16 (+20%) | 25,230,925 |
| 29 Jul 2021 | CNY | 10.52 | 10.91 | 10.42 | 10.8 | 10.8 | +0.4 (+3.85%) | 4,086,973 |
| 28 Jul 2021 | CNY | 10.58 | 10.78 | 10.15 | 10.4 | 10.4 | -0.22 (-2.07%) | 4,877,561 |
| 27 Jul 2021 | CNY | 10.74 | 11.05 | 10.6 | 10.62 | 10.62 | -0.23 (-2.12%) | 4,152,036 |
| 26 Jul 2021 | CNY | 10.99 | 11.19 | 10.72 | 10.85 | 10.85 | -0.1 (-0.91%) | 4,300,400 |
| 23 Jul 2021 | CNY | 11.47 | 11.54 | 10.92 | 10.95 | 10.95 | -0.5 (-4.37%) | 5,604,750 |
| 22 Jul 2021 | CNY | 11.3 | 11.54 | 11.21 | 11.45 | 11.45 | +0.16 (+1.42%) | 4,078,000 |
| 21 Jul 2021 | CNY | 11.15 | 11.36 | 10.98 | 11.29 | 11.29 | +0.1 (+0.89%) | 5,772,312 |
| 20 Jul 2021 | CNY | 11.64 | 11.68 | 10.48 | 11.19 | 11.19 | -0.48 (-4.11%) | 9,954,328 |
| 19 Jul 2021 | CNY | 11.87 | 11.96 | 11.52 | 11.67 | 11.67 | -0.22 (-1.85%) | 5,321,178 |
| 16 Jul 2021 | CNY | 11.95 | 12.04 | 11.73 | 11.89 | 11.89 | -0.16 (-1.33%) | 5,879,886 |
| 15 Jul 2021 | CNY | 12.04 | 12.61 | 11.92 | 12.05 | 12.05 | -0.12 (-0.99%) | 8,799,650 |
