| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 15.66 | 15.82 | 15.08 | 15.2 | 15.2 | -0.61 (-3.86%) | 3,557,411 |
| 18 Aug 2021 | CNY | 15.59 | 16.1 | 15.59 | 15.81 | 15.81 | -0.15 (-0.94%) | 3,224,094 |
| 17 Aug 2021 | CNY | 16.75 | 16.75 | 15.75 | 15.96 | 15.96 | -1 (-5.90%) | 5,889,476 |
| 16 Aug 2021 | CNY | 16.13 | 16.97 | 15.96 | 16.96 | 16.96 | +0.92 (+5.74%) | 9,390,881 |
| 13 Aug 2021 | CNY | 16.24 | 16.35 | 15.73 | 16.04 | 16.04 | -0.39 (-2.37%) | 4,843,505 |
| 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%) | 6,867,165 |
| 10 Aug 2021 | CNY | 16.55 | 17.31 | 16.39 | 16.88 | 16.88 | +0.55 (+3.37%) | 10,972,121 |
| 9 Aug 2021 | CNY | 16.49 | 16.98 | 16.06 | 16.33 | 16.33 | -0.5 (-2.97%) | 9,429,288 |
| 6 Aug 2021 | CNY | 17.33 | 17.6 | 16.66 | 16.83 | 16.83 | -1.54 (-8.38%) | 15,693,131 |
| 5 Aug 2021 | CNY | 15.92 | 18.37 | 15.9 | 18.37 | 18.37 | +3.06 (+19.99%) | 11,266,375 |
| 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%) | 2,886,083 |
| 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%) | 3,470,616 |
| 26 Jul 2021 | CNY | 14.88 | 15.19 | 14.52 | 14.82 | 14.82 | -0.23 (-1.53%) | 2,220,200 |
| 23 Jul 2021 | CNY | 15.29 | 15.29 | 15.01 | 15.05 | 15.05 | -0.25 (-1.63%) | 2,322,606 |
| 22 Jul 2021 | CNY | 14.93 | 15.3 | 14.73 | 15.3 | 15.3 | +0.31 (+2.07%) | 3,367,716 |
| 21 Jul 2021 | CNY | 14.89 | 15.17 | 14.7 | 14.99 | 14.99 | +0.19 (+1.28%) | 2,592,605 |
| 20 Jul 2021 | CNY | 14.3 | 14.85 | 14.28 | 14.8 | 14.8 | +0.26 (+1.79%) | 2,007,000 |
| 19 Jul 2021 | CNY | 14.24 | 14.57 | 14.08 | 14.54 | 14.54 | +0.27 (+1.89%) | 1,565,243 |
| 16 Jul 2021 | CNY | 14.23 | 14.45 | 14.23 | 14.27 | 14.27 | -0.03 (-0.21%) | 1,350,900 |
| 15 Jul 2021 | CNY | 14.87 | 14.89 | 14.14 | 14.3 | 14.3 | -0.51 (-3.44%) | 2,501,300 |
| 14 Jul 2021 | CNY | 15.46 | 15.63 | 14.81 | 14.81 | 14.81 | -0.63 (-4.08%) | 3,643,800 |
| 13 Jul 2021 | CNY | 15.21 | 15.49 | 15.03 | 15.44 | 15.44 | +0.26 (+1.71%) | 2,813,080 |
| 12 Jul 2021 | CNY | 15.33 | 15.39 | 15.03 | 15.18 | 15.18 | -0.02 (-0.13%) | 2,437,700 |
| 9 Jul 2021 | CNY | 15.07 | 15.6 | 15.07 | 15.2 | 15.2 | +0.15 (+1.00%) | 3,210,330 |
