| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 16.33 | 17.47 | 16.29 | 16.62 | 16.62 | +0.29 (+1.78%) | 4,724,001 |
| 23 Aug 2021 | CNY | 15.4 | 16.48 | 15.38 | 16.33 | 16.33 | +0.95 (+6.18%) | 3,163,715 |
| 20 Aug 2021 | CNY | 15.85 | 15.95 | 15.16 | 15.38 | 15.38 | -0.58 (-3.63%) | 2,047,987 |
| 19 Aug 2021 | CNY | 15.95 | 16.39 | 15.61 | 15.96 | 15.96 | -0.05 (-0.31%) | 1,669,543 |
| 18 Aug 2021 | CNY | 15.8 | 16.16 | 15.77 | 16.01 | 16.01 | +0.11 (+0.69%) | 1,704,409 |
| 17 Aug 2021 | CNY | 16.71 | 16.79 | 15.87 | 15.9 | 15.9 | -0.75 (-4.50%) | 2,754,899 |
| 16 Aug 2021 | CNY | 16.51 | 16.84 | 16.32 | 16.65 | 16.65 | -0.01 (-0.06%) | 2,932,693 |
| 13 Aug 2021 | CNY | 17.43 | 17.43 | 16.61 | 16.66 | 16.66 | -0.82 (-4.69%) | 5,476,894 |
| 12 Aug 2021 | CNY | 16.55 | 17.58 | 16.55 | 17.48 | 17.48 | +0.81 (+4.86%) | 7,115,360 |
| 11 Aug 2021 | CNY | 16.06 | 17.34 | 16.06 | 16.67 | 16.67 | +0.7 (+4.38%) | 5,611,078 |
| 10 Aug 2021 | CNY | 15.85 | 16.2 | 15.83 | 15.97 | 15.97 | +0.09 (+0.57%) | 1,895,346 |
| 9 Aug 2021 | CNY | 15.74 | 16 | 15.67 | 15.88 | 15.88 | -0.04 (-0.25%) | 1,659,391 |
| 6 Aug 2021 | CNY | 15.96 | 16.44 | 15.71 | 15.92 | 15.92 | -0.18 (-1.12%) | 3,040,454 |
| 5 Aug 2021 | CNY | 15.37 | 16.45 | 15.2 | 16.1 | 16.1 | +0.62 (+4.01%) | 4,395,272 |
| 4 Aug 2021 | CNY | 15.24 | 15.57 | 15.2 | 15.48 | 15.48 | +0.1 (+0.65%) | 2,135,164 |
| 3 Aug 2021 | CNY | 15.45 | 15.99 | 15.32 | 15.38 | 15.38 | -0.12 (-0.77%) | 3,284,499 |
| 2 Aug 2021 | CNY | 15.25 | 15.51 | 14.96 | 15.5 | 15.5 | -0.14 (-0.90%) | 3,151,676 |
| 30 Jul 2021 | CNY | 14.13 | 15.82 | 14.12 | 15.64 | 15.64 | +1.63 (+11.63%) | 5,217,076 |
| 29 Jul 2021 | CNY | 13.95 | 14.14 | 13.85 | 14.01 | 14.01 | +0.31 (+2.26%) | 1,112,605 |
| 28 Jul 2021 | CNY | 14.27 | 14.47 | 13.67 | 13.7 | 13.7 | -0.56 (-3.93%) | 1,320,547 |
| 27 Jul 2021 | CNY | 14.27 | 14.56 | 14.25 | 14.26 | 14.26 | 0.0 (0.0%) | 1,240,408 |
| 26 Jul 2021 | CNY | 14.82 | 14.94 | 14.24 | 14.26 | 14.26 | -0.56 (-3.78%) | 1,584,030 |
| 23 Jul 2021 | CNY | 15.3 | 15.45 | 14.75 | 14.82 | 14.82 | -0.47 (-3.07%) | 1,615,217 |
| 22 Jul 2021 | CNY | 15.24 | 15.37 | 15.16 | 15.29 | 15.29 | 0.0 (0.0%) | 1,128,063 |
| 21 Jul 2021 | CNY | 15.07 | 15.48 | 15.07 | 15.29 | 15.29 | +0.23 (+1.53%) | 1,297,523 |
| 20 Jul 2021 | CNY | 14.96 | 15.13 | 14.95 | 15.06 | 15.06 | -0.01 (-0.07%) | 718,610 |
| 19 Jul 2021 | CNY | 15.25 | 15.25 | 14.88 | 15.07 | 15.07 | -0.11 (-0.72%) | 1,212,207 |
| 16 Jul 2021 | CNY | 15.41 | 15.59 | 15.17 | 15.18 | 15.18 | -0.22 (-1.43%) | 1,272,894 |
| 15 Jul 2021 | CNY | 16.08 | 16.09 | 15.16 | 15.4 | 15.4 | -0.68 (-4.23%) | 2,238,883 |
| 14 Jul 2021 | CNY | 16.29 | 16.45 | 16.07 | 16.08 | 16.08 | -0.27 (-1.65%) | 1,586,470 |
