| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 14.15 | 14.28 | 13.82 | 13.92 | 13.92 | -0.26 (-1.83%) | 4,268,522 |
| 23 Aug 2021 | CNY | 13.84 | 14.38 | 13.65 | 14.18 | 14.18 | +0.37 (+2.68%) | 8,065,502 |
| 20 Aug 2021 | CNY | 13.61 | 13.89 | 13.35 | 13.81 | 13.81 | +0.07 (+0.51%) | 5,735,275 |
| 19 Aug 2021 | CNY | 13 | 14.28 | 12.99 | 13.74 | 13.74 | +0.62 (+4.73%) | 10,160,290 |
| 18 Aug 2021 | CNY | 12.85 | 13.14 | 12.68 | 13.12 | 13.12 | +0.36 (+2.82%) | 2,418,088 |
| 17 Aug 2021 | CNY | 13.5 | 13.5 | 12.72 | 12.76 | 12.76 | -0.61 (-4.56%) | 3,809,680 |
| 16 Aug 2021 | CNY | 13.55 | 13.68 | 13.27 | 13.37 | 13.37 | -0.28 (-2.05%) | 2,934,341 |
| 13 Aug 2021 | CNY | 13.61 | 13.76 | 13.42 | 13.65 | 13.65 | -0.12 (-0.87%) | 3,197,794 |
| 12 Aug 2021 | CNY | 13.82 | 13.96 | 13.55 | 13.77 | 13.77 | +0.11 (+0.81%) | 4,653,763 |
| 11 Aug 2021 | CNY | 13.51 | 13.82 | 13.41 | 13.66 | 13.66 | +0.03 (+0.22%) | 4,198,947 |
| 10 Aug 2021 | CNY | 13.28 | 13.64 | 13.08 | 13.63 | 13.63 | +0.33 (+2.48%) | 4,373,438 |
| 9 Aug 2021 | CNY | 13.25 | 13.45 | 13.1 | 13.3 | 13.3 | -0.01 (-0.08%) | 2,491,678 |
| 6 Aug 2021 | CNY | 13.73 | 13.73 | 13.08 | 13.31 | 13.31 | -0.28 (-2.06%) | 4,334,488 |
| 5 Aug 2021 | CNY | 13.27 | 13.65 | 13.09 | 13.59 | 13.59 | +0.2 (+1.49%) | 5,241,601 |
| 4 Aug 2021 | CNY | 13.3 | 13.5 | 13.22 | 13.39 | 13.39 | +0.04 (+0.30%) | 3,368,363 |
| 3 Aug 2021 | CNY | 13.04 | 13.66 | 12.99 | 13.35 | 13.35 | +0.33 (+2.53%) | 7,042,040 |
| 2 Aug 2021 | CNY | 12.97 | 13.16 | 12.69 | 13.02 | 13.02 | +0.27 (+2.12%) | 3,444,981 |
| 30 Jul 2021 | CNY | 12.42 | 13.02 | 12.25 | 12.75 | 12.75 | +0.39 (+3.16%) | 4,689,173 |
| 29 Jul 2021 | CNY | 11.99 | 12.46 | 11.99 | 12.36 | 12.36 | +0.43 (+3.60%) | 3,375,225 |
| 28 Jul 2021 | CNY | 12.88 | 12.97 | 11.77 | 11.93 | 11.93 | -0.95 (-7.38%) | 5,723,493 |
| 27 Jul 2021 | CNY | 12.79 | 13.58 | 12.72 | 12.88 | 12.88 | +0.06 (+0.47%) | 5,624,061 |
| 26 Jul 2021 | CNY | 13.22 | 13.48 | 12.7 | 12.82 | 12.82 | -0.32 (-2.44%) | 4,329,700 |
| 23 Jul 2021 | CNY | 13.6 | 13.82 | 13.11 | 13.14 | 13.14 | -0.56 (-4.09%) | 4,354,271 |
| 22 Jul 2021 | CNY | 13.3 | 13.74 | 13.18 | 13.7 | 13.7 | +0.32 (+2.39%) | 5,676,577 |
| 21 Jul 2021 | CNY | 13 | 13.52 | 12.92 | 13.38 | 13.38 | +0.35 (+2.69%) | 4,252,863 |
| 20 Jul 2021 | CNY | 13 | 13.07 | 12.7 | 13.03 | 13.03 | -0.13 (-0.99%) | 2,739,274 |
| 19 Jul 2021 | CNY | 12.9 | 13.19 | 12.52 | 13.16 | 13.16 | +0.25 (+1.94%) | 4,123,443 |
| 16 Jul 2021 | CNY | 12.9 | 13.05 | 12.7 | 12.91 | 12.91 | -0.01 (-0.08%) | 3,526,402 |
| 15 Jul 2021 | CNY | 13.23 | 13.38 | 12.67 | 12.92 | 12.92 | -0.46 (-3.44%) | 5,429,771 |
| 14 Jul 2021 | CNY | 13.67 | 13.7 | 13.28 | 13.38 | 13.38 | -0.48 (-3.46%) | 6,007,445 |
