| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.24 | 14.98 | 14.2 | 14.82 | 14.82 | +0.51 (+3.56%) | 2,846,831 |
| 24 Aug 2021 | CNY | 14.16 | 14.5 | 14.16 | 14.31 | 14.31 | +0.01 (+0.07%) | 1,562,700 |
| 23 Aug 2021 | CNY | 14.32 | 14.44 | 14.15 | 14.3 | 14.3 | 0.0 (0.0%) | 1,599,516 |
| 20 Aug 2021 | CNY | 14.06 | 14.33 | 13.92 | 14.3 | 14.3 | -0.12 (-0.83%) | 2,217,100 |
| 19 Aug 2021 | CNY | 14.2 | 14.7 | 13.87 | 14.42 | 14.42 | +0.14 (+0.98%) | 3,832,010 |
| 18 Aug 2021 | CNY | 13.4 | 14.48 | 13.3 | 14.28 | 14.28 | +0.86 (+6.41%) | 3,628,133 |
| 17 Aug 2021 | CNY | 13.58 | 13.85 | 13.35 | 13.42 | 13.42 | -0.16 (-1.18%) | 901,341 |
| 16 Aug 2021 | CNY | 13.55 | 13.73 | 13.51 | 13.58 | 13.58 | 0.0 (0.0%) | 599,883 |
| 13 Aug 2021 | CNY | 13.58 | 13.7 | 13.36 | 13.58 | 13.58 | -0.13 (-0.95%) | 660,784 |
| 12 Aug 2021 | CNY | 13.82 | 13.82 | 13.55 | 13.71 | 13.71 | -0.06 (-0.44%) | 975,867 |
| 11 Aug 2021 | CNY | 13.66 | 13.84 | 13.62 | 13.77 | 13.77 | +0.03 (+0.22%) | 794,450 |
| 10 Aug 2021 | CNY | 13.6 | 13.8 | 13.56 | 13.74 | 13.74 | +0.08 (+0.59%) | 995,901 |
| 9 Aug 2021 | CNY | 12.96 | 13.87 | 12.9 | 13.66 | 13.66 | +0.56 (+4.27%) | 2,234,701 |
| 6 Aug 2021 | CNY | 13.26 | 13.33 | 12.93 | 13.1 | 13.1 | -0.12 (-0.91%) | 984,700 |
| 5 Aug 2021 | CNY | 13.22 | 13.29 | 13.07 | 13.22 | 13.22 | +0.02 (+0.15%) | 1,011,800 |
| 4 Aug 2021 | CNY | 13.24 | 13.34 | 13.13 | 13.2 | 13.2 | -0.02 (-0.15%) | 722,500 |
| 3 Aug 2021 | CNY | 13.13 | 13.38 | 13.05 | 13.22 | 13.22 | +0.07 (+0.53%) | 957,700 |
| 2 Aug 2021 | CNY | 12.83 | 13.18 | 12.66 | 13.15 | 13.15 | +0.33 (+2.57%) | 1,048,900 |
| 30 Jul 2021 | CNY | 12.89 | 12.94 | 12.75 | 12.82 | 12.82 | -0.07 (-0.54%) | 536,192 |
| 29 Jul 2021 | CNY | 12.76 | 13 | 12.76 | 12.89 | 12.89 | +0.14 (+1.10%) | 573,986 |
| 28 Jul 2021 | CNY | 12.95 | 13 | 12.43 | 12.75 | 12.75 | -0.28 (-2.15%) | 790,200 |
| 27 Jul 2021 | CNY | 13.34 | 13.49 | 13.03 | 13.03 | 13.03 | -0.27 (-2.03%) | 918,900 |
| 26 Jul 2021 | CNY | 13.42 | 13.58 | 13.13 | 13.3 | 13.3 | -0.08 (-0.60%) | 1,910,187 |
| 23 Jul 2021 | CNY | 13.09 | 13.54 | 13 | 13.38 | 13.38 | +0.36 (+2.76%) | 3,248,251 |
| 22 Jul 2021 | CNY | 12.93 | 13.12 | 12.6 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,209,600 |
| 21 Jul 2021 | CNY | 13 | 13.15 | 12.88 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,607,300 |
| 20 Jul 2021 | CNY | 12.61 | 13.02 | 12.55 | 13 | 13 | +0.39 (+3.09%) | 1,562,600 |
| 19 Jul 2021 | CNY | 12.78 | 12.81 | 12.42 | 12.61 | 12.61 | -0.22 (-1.71%) | 1,349,800 |
| 16 Jul 2021 | CNY | 12.91 | 12.91 | 12.76 | 12.83 | 12.83 | -0.16 (-1.23%) | 1,451,340 |
| 15 Jul 2021 | CNY | 13.4 | 13.4 | 12.96 | 12.99 | 12.99 | -0.33 (-2.48%) | 2,215,761 |
