| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 14.65 | 15.08 | 14.62 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,145,060 |
| 2 Sep 2021 | CNY | 14.38 | 14.85 | 14.33 | 14.8 | 14.8 | +0.47 (+3.28%) | 2,011,900 |
| 1 Sep 2021 | CNY | 14.65 | 14.82 | 14.15 | 14.33 | 14.33 | -0.32 (-2.18%) | 2,581,200 |
| 31 Aug 2021 | CNY | 14.9 | 15.04 | 14.49 | 14.65 | 14.65 | -0.33 (-2.20%) | 2,198,380 |
| 30 Aug 2021 | CNY | 15.61 | 15.68 | 14.79 | 14.98 | 14.98 | -0.62 (-3.97%) | 2,982,320 |
| 27 Aug 2021 | CNY | 15.4 | 15.91 | 15.24 | 15.6 | 15.6 | +0.05 (+0.32%) | 2,244,000 |
| 26 Aug 2021 | CNY | 16.25 | 16.48 | 15.53 | 15.55 | 15.55 | -0.8 (-4.89%) | 3,413,800 |
| 25 Aug 2021 | CNY | 16.33 | 16.46 | 15.97 | 16.35 | 16.35 | +0.14 (+0.86%) | 2,413,200 |
| 24 Aug 2021 | CNY | 16.38 | 16.43 | 16.12 | 16.21 | 16.21 | -0.22 (-1.34%) | 2,946,960 |
| 23 Aug 2021 | CNY | 15.5 | 16.44 | 15.35 | 16.43 | 16.43 | +1.05 (+6.83%) | 4,986,500 |
| 20 Aug 2021 | CNY | 15.1 | 15.57 | 15.08 | 15.38 | 15.38 | +0.18 (+1.18%) | 2,303,210 |
| 19 Aug 2021 | CNY | 15.66 | 15.82 | 15.08 | 15.2 | 15.2 | -0.61 (-3.86%) | 3,557,410 |
| 18 Aug 2021 | CNY | 15.59 | 16.1 | 15.59 | 15.81 | 15.81 | -0.15 (-0.94%) | 3,224,090 |
| 17 Aug 2021 | CNY | 16.75 | 16.75 | 15.75 | 15.96 | 15.96 | -1 (-5.90%) | 5,889,480 |
| 16 Aug 2021 | CNY | 16.13 | 16.97 | 15.96 | 16.96 | 16.96 | +0.92 (+5.74%) | 9,390,880 |
| 13 Aug 2021 | CNY | 16.24 | 16.35 | 15.73 | 16.04 | 16.04 | -0.39 (-2.37%) | 4,843,510 |
| 12 Aug 2021 | CNY | 16.51 | 16.9 | 16.2 | 16.43 | 16.43 | -0.23 (-1.38%) | 5,608,100 |
| 11 Aug 2021 | CNY | 16.51 | 16.8 | 16.14 | 16.66 | 16.66 | -0.22 (-1.30%) | 6,867,170 |
| 10 Aug 2021 | CNY | 16.55 | 17.31 | 16.39 | 16.88 | 16.88 | +0.55 (+3.37%) | 10,972,120 |
| 9 Aug 2021 | CNY | 16.49 | 16.98 | 16.06 | 16.33 | 16.33 | -0.5 (-2.97%) | 9,429,290 |
| 6 Aug 2021 | CNY | 17.33 | 17.6 | 16.66 | 16.83 | 16.83 | -1.54 (-8.38%) | 15,693,130 |
| 5 Aug 2021 | CNY | 15.92 | 18.37 | 15.9 | 18.37 | 18.37 | +3.06 (+19.99%) | 11,266,380 |
| 4 Aug 2021 | CNY | 14.88 | 15.53 | 14.88 | 15.31 | 15.31 | +0.24 (+1.59%) | 2,667,100 |
| 3 Aug 2021 | CNY | 14.88 | 15.42 | 14.88 | 15.07 | 15.07 | +0.02 (+0.13%) | 2,210,500 |
| 2 Aug 2021 | CNY | 14.86 | 15.15 | 14.6 | 15.05 | 15.05 | +0.28 (+1.90%) | 2,326,500 |
| 30 Jul 2021 | CNY | 14.13 | 14.83 | 13.91 | 14.77 | 14.77 | +0.64 (+4.53%) | 2,886,080 |
| 29 Jul 2021 | CNY | 13.88 | 14.37 | 13.68 | 14.13 | 14.13 | +0.64 (+4.74%) | 2,825,800 |
| 28 Jul 2021 | CNY | 14.85 | 14.92 | 13.03 | 13.49 | 13.49 | -1.43 (-9.58%) | 3,074,600 |
| 27 Jul 2021 | CNY | 14.99 | 15.43 | 14.82 | 14.92 | 14.92 | +0.1 (+0.67%) | 3,470,620 |
| 26 Jul 2021 | CNY | 14.88 | 15.19 | 14.52 | 14.82 | 14.82 | -0.23 (-1.53%) | 2,220,200 |
