| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.7 | 14.72 | 14.52 | 14.62 | 14.62 | +0.03 (+0.21%) | 12,640,178 |
| 24 Aug 2021 | CNY | 14.51 | 14.63 | 14.45 | 14.59 | 14.59 | +0.09 (+0.62%) | 9,938,350 |
| 23 Aug 2021 | CNY | 14.46 | 14.56 | 14.37 | 14.5 | 14.5 | +0.06 (+0.42%) | 10,091,436 |
| 20 Aug 2021 | CNY | 14.59 | 14.59 | 14.35 | 14.44 | 14.44 | -0.16 (-1.10%) | 11,912,327 |
| 19 Aug 2021 | CNY | 14.54 | 14.66 | 14.5 | 14.6 | 14.6 | 0.0 (0.0%) | 8,989,794 |
| 18 Aug 2021 | CNY | 14.53 | 14.67 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 13,734,888 |
| 17 Aug 2021 | CNY | 15.11 | 15.12 | 14.64 | 14.7 | 14.7 | -0.5 (-3.29%) | 23,526,724 |
| 16 Aug 2021 | CNY | 15.1 | 15.38 | 15.08 | 15.2 | 15.2 | +0.06 (+0.40%) | 24,561,910 |
| 13 Aug 2021 | CNY | 15.05 | 15.17 | 14.77 | 15.14 | 15.14 | +0.1 (+0.66%) | 26,159,782 |
| 12 Aug 2021 | CNY | 15.18 | 15.36 | 15.02 | 15.04 | 15.04 | -0.16 (-1.05%) | 19,258,660 |
| 11 Aug 2021 | CNY | 15.16 | 15.21 | 14.99 | 15.2 | 15.2 | -0.01 (-0.07%) | 17,898,956 |
| 10 Aug 2021 | CNY | 15.15 | 15.3 | 14.97 | 15.21 | 15.21 | -0.01 (-0.07%) | 21,074,697 |
| 9 Aug 2021 | CNY | 15.2 | 15.55 | 15.2 | 15.22 | 15.22 | -0.07 (-0.46%) | 23,553,434 |
| 6 Aug 2021 | CNY | 15.57 | 15.6 | 15.2 | 15.29 | 15.29 | -0.43 (-2.74%) | 25,786,758 |
| 5 Aug 2021 | CNY | 15.4 | 15.94 | 15.3 | 15.72 | 15.72 | +0.32 (+2.08%) | 37,643,086 |
| 4 Aug 2021 | CNY | 15.55 | 15.55 | 15.36 | 15.4 | 15.4 | -0.2 (-1.28%) | 19,023,137 |
| 3 Aug 2021 | CNY | 15.1 | 15.75 | 15.1 | 15.6 | 15.6 | +0.31 (+2.03%) | 35,457,762 |
| 2 Aug 2021 | CNY | 14.71 | 15.51 | 14.55 | 15.29 | 15.29 | +0.44 (+2.96%) | 32,165,771 |
| 30 Jul 2021 | CNY | 14.72 | 15.15 | 14.51 | 14.85 | 14.85 | -0.06 (-0.40%) | 17,644,456 |
| 29 Jul 2021 | CNY | 14.56 | 15.14 | 14.35 | 14.91 | 14.91 | +0.45 (+3.11%) | 20,756,946 |
| 28 Jul 2021 | CNY | 14.95 | 15.12 | 14.41 | 14.46 | 14.46 | -0.59 (-3.92%) | 18,167,240 |
| 27 Jul 2021 | CNY | 15.04 | 15.32 | 14.88 | 15.05 | 15.05 | -0.12 (-0.79%) | 22,879,048 |
| 26 Jul 2021 | CNY | 14.83 | 15.34 | 14.66 | 15.17 | 15.17 | +0.42 (+2.85%) | 35,589,849 |
| 23 Jul 2021 | CNY | 14.66 | 14.83 | 14.48 | 14.75 | 14.75 | +0.12 (+0.82%) | 14,968,426 |
| 22 Jul 2021 | CNY | 14.68 | 14.78 | 14.59 | 14.63 | 14.63 | -0.09 (-0.61%) | 10,293,318 |
| 21 Jul 2021 | CNY | 14.69 | 14.99 | 14.63 | 14.72 | 14.72 | +0.23 (+1.59%) | 14,615,492 |
| 20 Jul 2021 | CNY | 14.72 | 14.72 | 14.45 | 14.49 | 14.49 | -0.3 (-2.03%) | 9,675,854 |
| 19 Jul 2021 | CNY | 14.29 | 14.88 | 14.24 | 14.79 | 14.79 | +0.55 (+3.86%) | 21,039,450 |
| 16 Jul 2021 | CNY | 14.29 | 14.3 | 14.18 | 14.24 | 14.24 | -0.08 (-0.56%) | 7,974,653 |
| 15 Jul 2021 | CNY | 14.54 | 14.57 | 14.18 | 14.32 | 14.32 | -0.22 (-1.51%) | 12,787,800 |
