| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 12.84 | 12.98 | 12.62 | 12.68 | 12.68 | -0.16 (-1.25%) | 17,715,412 |
| 23 Aug 2021 | CNY | 12.18 | 12.95 | 12.05 | 12.84 | 12.84 | +0.81 (+6.73%) | 28,793,419 |
| 20 Aug 2021 | CNY | 12.29 | 12.47 | 11.81 | 12.03 | 12.03 | -0.45 (-3.61%) | 20,380,817 |
| 19 Aug 2021 | CNY | 12.64 | 13.12 | 12.45 | 12.48 | 12.48 | -0.18 (-1.42%) | 24,096,625 |
| 18 Aug 2021 | CNY | 12.75 | 13.13 | 12.39 | 12.66 | 12.66 | -0.34 (-2.62%) | 29,742,020 |
| 17 Aug 2021 | CNY | 13.22 | 14.39 | 12.97 | 13 | 13 | 0.0 (0.0%) | 47,902,149 |
| 16 Aug 2021 | CNY | 12.43 | 13.32 | 12.26 | 13 | 13 | +0.63 (+5.09%) | 34,890,251 |
| 13 Aug 2021 | CNY | 12.5 | 12.9 | 12.33 | 12.37 | 12.37 | -0.39 (-3.06%) | 25,226,052 |
| 12 Aug 2021 | CNY | 12.01 | 13.21 | 11.91 | 12.76 | 12.76 | +0.62 (+5.11%) | 43,203,430 |
| 11 Aug 2021 | CNY | 11.64 | 12.35 | 11.55 | 12.14 | 12.14 | +0.57 (+4.93%) | 29,715,311 |
| 10 Aug 2021 | CNY | 11.43 | 11.65 | 11.36 | 11.57 | 11.57 | +0.04 (+0.35%) | 12,079,797 |
| 9 Aug 2021 | CNY | 11.44 | 11.8 | 11.38 | 11.53 | 11.53 | +0.19 (+1.68%) | 14,274,950 |
| 6 Aug 2021 | CNY | 11.81 | 11.98 | 11.29 | 11.34 | 11.34 | -0.47 (-3.98%) | 19,131,633 |
| 5 Aug 2021 | CNY | 11.8 | 11.94 | 11.58 | 11.81 | 11.81 | -0.28 (-2.32%) | 23,593,512 |
| 4 Aug 2021 | CNY | 11.25 | 12.37 | 11.11 | 12.09 | 12.09 | +0.91 (+8.14%) | 39,002,095 |
| 3 Aug 2021 | CNY | 11.31 | 11.37 | 11 | 11.18 | 11.18 | -0.1 (-0.89%) | 17,449,109 |
| 2 Aug 2021 | CNY | 10.69 | 11.42 | 10.69 | 11.28 | 11.28 | +0.59 (+5.52%) | 25,101,666 |
| 30 Jul 2021 | CNY | 10.54 | 10.85 | 10.47 | 10.69 | 10.69 | +0.02 (+0.19%) | 15,103,201 |
| 29 Jul 2021 | CNY | 10.74 | 10.92 | 10.64 | 10.67 | 10.67 | +0.09 (+0.85%) | 15,009,712 |
| 28 Jul 2021 | CNY | 10.96 | 11.03 | 10.55 | 10.58 | 10.58 | -0.46 (-4.17%) | 17,302,294 |
| 27 Jul 2021 | CNY | 11.2 | 11.4 | 10.97 | 11.04 | 11.04 | -0.21 (-1.87%) | 16,069,733 |
| 26 Jul 2021 | CNY | 11.76 | 11.76 | 11.02 | 11.25 | 11.25 | -0.55 (-4.66%) | 21,097,475 |
| 23 Jul 2021 | CNY | 12.38 | 12.42 | 11.79 | 11.8 | 11.8 | -0.52 (-4.22%) | 24,730,131 |
| 22 Jul 2021 | CNY | 12.6 | 12.64 | 12.31 | 12.32 | 12.32 | -0.36 (-2.84%) | 24,089,083 |
| 21 Jul 2021 | CNY | 12.47 | 12.96 | 12.41 | 12.68 | 12.68 | +0.24 (+1.93%) | 27,449,893 |
| 20 Jul 2021 | CNY | 12.35 | 12.75 | 12.28 | 12.44 | 12.44 | -0.19 (-1.50%) | 21,908,455 |
| 19 Jul 2021 | CNY | 12.62 | 12.87 | 12.25 | 12.63 | 12.63 | +0.05 (+0.40%) | 29,027,942 |
| 16 Jul 2021 | CNY | 13.03 | 13.15 | 12.53 | 12.58 | 12.58 | -0.44 (-3.38%) | 32,405,770 |
| 15 Jul 2021 | CNY | 13.2 | 13.5 | 12.93 | 13.02 | 13.02 | -0.55 (-4.05%) | 36,111,499 |
| 14 Jul 2021 | CNY | 13.42 | 13.94 | 13.3 | 13.57 | 13.57 | +0.26 (+1.95%) | 42,006,802 |
