| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 15.34 | 16.23 | 15.08 | 15.59 | 15.59 | +0.26 (+1.70%) | 19,296,931 |
| 16 Aug 2021 | CNY | 16 | 16.5 | 15.26 | 15.33 | 15.33 | -0.45 (-2.85%) | 16,280,584 |
| 13 Aug 2021 | CNY | 15.2 | 16.09 | 15.05 | 15.78 | 15.78 | +0.58 (+3.82%) | 19,018,410 |
| 12 Aug 2021 | CNY | 15.42 | 15.88 | 15.11 | 15.2 | 15.2 | -0.46 (-2.94%) | 13,196,420 |
| 11 Aug 2021 | CNY | 15.22 | 16.3 | 15.01 | 15.66 | 15.66 | +0.4 (+2.62%) | 22,558,472 |
| 10 Aug 2021 | CNY | 13.86 | 16.6 | 13.86 | 15.26 | 15.26 | +1.23 (+8.77%) | 24,379,329 |
| 9 Aug 2021 | CNY | 13.35 | 14.25 | 13.22 | 14.03 | 14.03 | +0.7 (+5.25%) | 12,781,018 |
| 6 Aug 2021 | CNY | 13.55 | 13.55 | 13.12 | 13.33 | 13.33 | 0.0 (0.0%) | 5,462,300 |
| 5 Aug 2021 | CNY | 13.45 | 13.48 | 12.92 | 13.33 | 13.33 | -0.49 (-3.55%) | 8,604,740 |
| 4 Aug 2021 | CNY | 13.67 | 13.9 | 13.56 | 13.82 | 13.82 | +0.08 (+0.58%) | 6,471,670 |
| 3 Aug 2021 | CNY | 13.46 | 14.05 | 13.33 | 13.74 | 13.74 | +0.26 (+1.93%) | 8,899,074 |
| 2 Aug 2021 | CNY | 13.55 | 13.68 | 13.31 | 13.48 | 13.48 | -0.11 (-0.81%) | 6,879,494 |
| 30 Jul 2021 | CNY | 12.97 | 13.63 | 12.96 | 13.59 | 13.59 | +0.47 (+3.58%) | 9,654,079 |
| 29 Jul 2021 | CNY | 12.35 | 13.12 | 12.25 | 13.12 | 13.12 | +0.96 (+7.89%) | 9,628,049 |
| 28 Jul 2021 | CNY | 12.69 | 12.87 | 12.11 | 12.16 | 12.16 | -0.67 (-5.22%) | 7,413,826 |
| 27 Jul 2021 | CNY | 13.63 | 13.82 | 12.8 | 12.83 | 12.83 | -0.91 (-6.62%) | 11,381,000 |
| 26 Jul 2021 | CNY | 13.88 | 14.1 | 13.4 | 13.74 | 13.74 | -0.2 (-1.43%) | 9,078,550 |
| 23 Jul 2021 | CNY | 14.15 | 14.51 | 13.82 | 13.94 | 13.94 | -0.38 (-2.65%) | 14,280,141 |
| 22 Jul 2021 | CNY | 13.68 | 14.68 | 13.62 | 14.32 | 14.32 | +0.62 (+4.53%) | 19,356,545 |
| 21 Jul 2021 | CNY | 13.78 | 13.99 | 13.55 | 13.7 | 13.7 | -0.12 (-0.87%) | 9,483,343 |
| 20 Jul 2021 | CNY | 13.61 | 14.04 | 13.37 | 13.82 | 13.82 | -0.06 (-0.43%) | 9,172,240 |
| 19 Jul 2021 | CNY | 14.08 | 14.42 | 13.7 | 13.88 | 13.88 | -0.09 (-0.64%) | 13,584,080 |
| 16 Jul 2021 | CNY | 13.22 | 14.18 | 13.12 | 13.97 | 13.97 | +0.78 (+5.91%) | 14,303,545 |
| 15 Jul 2021 | CNY | 13.66 | 13.77 | 12.99 | 13.19 | 13.19 | -0.41 (-3.01%) | 8,905,960 |
| 14 Jul 2021 | CNY | 13.8 | 14.15 | 13.56 | 13.6 | 13.6 | -0.27 (-1.95%) | 11,955,130 |
| 13 Jul 2021 | CNY | 13.27 | 13.91 | 12.92 | 13.87 | 13.87 | +0.58 (+4.36%) | 16,009,260 |
| 12 Jul 2021 | CNY | 13 | 13.73 | 12.99 | 13.29 | 13.29 | +0.29 (+2.23%) | 14,343,464 |
| 9 Jul 2021 | CNY | 12 | 13.07 | 11.92 | 13 | 13 | +0.8 (+6.56%) | 14,559,462 |
| 8 Jul 2021 | CNY | 13 | 13.01 | 12.15 | 12.2 | 12.2 | -1.28 (-9.50%) | 17,857,815 |
| 7 Jul 2021 | CNY | 13.51 | 13.58 | 13.25 | 13.48 | 13.48 | -0.38 (-2.74%) | 10,258,255 |
