| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 14.17 | 14.28 | 14.04 | 14.09 | 14.09 | -0.09 (-0.63%) | 5,906,726 |
| 23 Aug 2021 | CNY | 14.03 | 14.22 | 13.92 | 14.18 | 14.18 | +0.19 (+1.36%) | 5,150,661 |
| 20 Aug 2021 | CNY | 14.49 | 14.58 | 13.42 | 13.99 | 13.99 | -0.7 (-4.77%) | 8,207,548 |
| 19 Aug 2021 | CNY | 14.5 | 14.87 | 14.5 | 14.69 | 14.69 | +0.1 (+0.69%) | 5,961,407 |
| 18 Aug 2021 | CNY | 14.7 | 14.8 | 14.35 | 14.59 | 14.59 | -0.12 (-0.82%) | 6,112,344 |
| 17 Aug 2021 | CNY | 15.03 | 15.29 | 14.59 | 14.71 | 14.71 | -0.45 (-2.97%) | 9,444,994 |
| 16 Aug 2021 | CNY | 15.54 | 15.73 | 15.11 | 15.16 | 15.16 | -0.47 (-3.01%) | 8,132,706 |
| 13 Aug 2021 | CNY | 16.06 | 16.24 | 15.53 | 15.63 | 15.63 | -0.64 (-3.93%) | 12,278,355 |
| 12 Aug 2021 | CNY | 15.38 | 16.58 | 15.29 | 16.27 | 16.27 | +0.87 (+5.65%) | 17,771,939 |
| 11 Aug 2021 | CNY | 15.45 | 15.48 | 15.05 | 15.4 | 15.4 | -0.1 (-0.65%) | 8,526,712 |
| 10 Aug 2021 | CNY | 15.66 | 15.93 | 15.26 | 15.5 | 15.5 | -0.23 (-1.46%) | 9,660,698 |
| 9 Aug 2021 | CNY | 15.82 | 16.09 | 15.61 | 15.73 | 15.73 | -0.23 (-1.44%) | 7,914,164 |
| 6 Aug 2021 | CNY | 15.83 | 16.39 | 15.69 | 15.96 | 15.96 | +0.06 (+0.38%) | 9,671,374 |
| 5 Aug 2021 | CNY | 16.18 | 16.4 | 15.7 | 15.9 | 15.9 | -0.38 (-2.33%) | 11,338,856 |
| 4 Aug 2021 | CNY | 15.95 | 16.53 | 15.95 | 16.28 | 16.28 | +0.16 (+0.99%) | 12,256,588 |
| 3 Aug 2021 | CNY | 16.37 | 16.56 | 15.88 | 16.12 | 16.12 | +0.06 (+0.37%) | 21,956,156 |
| 2 Aug 2021 | CNY | 14.75 | 16.06 | 14.68 | 16.06 | 16.06 | +1.46 (+10.00%) | 19,390,775 |
| 30 Jul 2021 | CNY | 14.5 | 14.9 | 14.31 | 14.6 | 14.6 | -0.26 (-1.75%) | 10,039,287 |
| 29 Jul 2021 | CNY | 14.99 | 15.5 | 14.71 | 14.86 | 14.86 | -0.12 (-0.80%) | 12,404,955 |
| 28 Jul 2021 | CNY | 15.21 | 15.45 | 14.27 | 14.98 | 14.98 | -0.87 (-5.49%) | 13,255,621 |
| 27 Jul 2021 | CNY | 15.8 | 16.5 | 15.11 | 15.85 | 15.85 | +0.02 (+0.13%) | 19,510,492 |
| 26 Jul 2021 | CNY | 16.31 | 16.42 | 15.5 | 15.83 | 15.83 | -0.48 (-2.94%) | 11,973,113 |
| 23 Jul 2021 | CNY | 16.5 | 16.81 | 16.3 | 16.31 | 16.31 | -0.35 (-2.10%) | 15,868,633 |
| 22 Jul 2021 | CNY | 16.26 | 17.07 | 15.83 | 16.66 | 16.66 | +0.6 (+3.74%) | 22,821,496 |
| 21 Jul 2021 | CNY | 14.61 | 16.06 | 14.61 | 16.06 | 16.06 | +1.46 (+10.00%) | 12,819,424 |
| 20 Jul 2021 | CNY | 15 | 15.59 | 14.55 | 14.6 | 14.6 | -1.57 (-9.71%) | 18,171,011 |
| 16 Jul 2021 | CNY | 15.89 | 16.4 | 15.61 | 16.17 | 16.17 | +0.26 (+1.63%) | 14,268,410 |
| 15 Jul 2021 | CNY | 16.13 | 16.49 | 15.4 | 15.91 | 15.91 | -0.13 (-0.81%) | 16,420,179 |
| 14 Jul 2021 | CNY | 14.98 | 16.04 | 14.75 | 16.04 | 16.04 | +1.46 (+10.01%) | 15,554,205 |
| 13 Jul 2021 | CNY | 15.05 | 15.1 | 14.53 | 14.58 | 14.58 | -0.53 (-3.51%) | 7,337,895 |
