| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 13.9133 | 14.1667 | 13.8267 | 14.06 | 14.06 | +0.14 (+1.01%) | 4,871,389 |
| 23 Aug 2021 | CNY | 13.2667 | 14.0333 | 13.26 | 13.92 | 13.92 | +0.633 (+4.77%) | 5,114,548 |
| 20 Aug 2021 | CNY | 13.3733 | 13.4 | 13.14 | 13.2867 | 13.2867 | -0.18 (-1.34%) | 2,168,587 |
| 19 Aug 2021 | CNY | 13.1333 | 13.4733 | 13.0133 | 13.4667 | 13.4667 | +0.3 (+2.28%) | 3,783,415 |
| 18 Aug 2021 | CNY | 13.5733 | 13.5733 | 13.0133 | 13.1667 | 13.1667 | -0.14 (-1.05%) | 3,376,912 |
| 17 Aug 2021 | CNY | 13.9867 | 14 | 13.2333 | 13.3067 | 13.3067 | -0.68 (-4.86%) | 5,432,700 |
| 16 Aug 2021 | CNY | 14.1733 | 14.2067 | 13.92 | 13.9867 | 13.9867 | -0.28 (-1.96%) | 4,646,625 |
| 13 Aug 2021 | CNY | 14.4 | 14.5467 | 13.9267 | 14.2667 | 14.2667 | -0.28 (-1.92%) | 7,902,526 |
| 12 Aug 2021 | CNY | 14.2467 | 15.2067 | 14 | 14.5467 | 14.5467 | +0.2 (+1.39%) | 12,137,712 |
| 11 Aug 2021 | CNY | 13.8 | 14.5 | 13.7267 | 14.3467 | 14.3467 | +0.48 (+3.46%) | 8,572,386 |
| 10 Aug 2021 | CNY | 13.68 | 13.9133 | 13.62 | 13.8667 | 13.8667 | +0.053 (+0.39%) | 4,611,786 |
| 9 Aug 2021 | CNY | 13.3267 | 14.0667 | 13.28 | 13.8133 | 13.8133 | +0.28 (+2.07%) | 6,697,495 |
| 6 Aug 2021 | CNY | 13.24 | 13.54 | 12.8667 | 13.5333 | 13.5333 | +0.333 (+2.52%) | 6,295,125 |
| 5 Aug 2021 | CNY | 13.86 | 13.86 | 13.2 | 13.2 | 13.2 | -0.867 (-6.16%) | 9,581,175 |
| 4 Aug 2021 | CNY | 13.5267 | 14.58 | 13.38 | 14.0667 | 14.0667 | +0.133 (+0.96%) | 14,499,375 |
| 3 Aug 2021 | CNY | 14.2667 | 15.52 | 13.8733 | 13.9333 | 13.9333 | +0.48 (+3.57%) | 17,197,462 |
| 2 Aug 2021 | CNY | 13.56 | 13.7867 | 13.2 | 13.4533 | 13.4533 | -0.147 (-1.08%) | 6,482,922 |
| 30 Jul 2021 | CNY | 12.7867 | 13.64 | 12.78 | 13.6 | 13.6 | +0.693 (+5.37%) | 7,995,337 |
| 29 Jul 2021 | CNY | 12.1333 | 13.06 | 12.0667 | 12.9067 | 12.9067 | +0.853 (+7.08%) | 7,762,950 |
| 28 Jul 2021 | CNY | 12.9333 | 12.9333 | 11.8933 | 12.0533 | 12.0533 | -0.507 (-4.03%) | 4,863,450 |
| 27 Jul 2021 | CNY | 12.6 | 12.9867 | 12.52 | 12.56 | 12.56 | +0.027 (+0.21%) | 5,530,162 |
| 26 Jul 2021 | CNY | 12.64 | 12.8667 | 12.2 | 12.5333 | 12.5333 | -0.16 (-1.26%) | 4,813,050 |
| 23 Jul 2021 | CNY | 13.5733 | 13.5733 | 12.6267 | 12.6933 | 12.6933 | -0.88 (-6.48%) | 9,189,715 |
| 22 Jul 2021 | CNY | 13.6867 | 13.8467 | 13.3867 | 13.5733 | 13.5733 | -0.227 (-1.64%) | 5,462,925 |
| 21 Jul 2021 | CNY | 13.3533 | 13.9067 | 13.3333 | 13.8 | 13.8 | +0.387 (+2.88%) | 7,965,412 |
| 20 Jul 2021 | CNY | 13.32 | 13.52 | 13.2133 | 13.4133 | 13.4133 | -0.02 (-0.15%) | 3,470,625 |
| 19 Jul 2021 | CNY | 13.3867 | 13.52 | 13.0667 | 13.4333 | 13.4333 | +0.1 (+0.75%) | 4,150,500 |
| 16 Jul 2021 | CNY | 13.3333 | 13.58 | 13.26 | 13.3333 | 13.3333 | -0.08 (-0.60%) | 4,411,125 |
| 15 Jul 2021 | CNY | 13.8933 | 14.2333 | 13.2 | 13.4133 | 13.4133 | -0.66 (-4.69%) | 7,819,462 |
| 14 Jul 2021 | CNY | 14 | 14.14 | 13.9067 | 14.0733 | 14.0733 | -0.107 (-0.75%) | 4,665,300 |
