| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.45 | 14.09 | 13.23 | 13.85 | 13.85 | +0.41 (+3.05%) | 21,275,153 |
| 24 Aug 2021 | CNY | 13.39 | 13.7 | 13.05 | 13.44 | 13.44 | +0.21 (+1.59%) | 17,999,026 |
| 23 Aug 2021 | CNY | 12.57 | 13.48 | 12.54 | 13.23 | 13.23 | +0.7 (+5.59%) | 16,971,753 |
| 20 Aug 2021 | CNY | 12.82 | 13.14 | 12.4 | 12.53 | 12.53 | -0.4 (-3.09%) | 15,846,154 |
| 19 Aug 2021 | CNY | 12.7 | 13.07 | 12.59 | 12.93 | 12.93 | +0.08 (+0.62%) | 14,892,434 |
| 18 Aug 2021 | CNY | 12.99 | 13.15 | 12.66 | 12.85 | 12.85 | -0.13 (-1.00%) | 12,091,751 |
| 17 Aug 2021 | CNY | 13.3 | 13.48 | 12.93 | 12.98 | 12.98 | -0.33 (-2.48%) | 13,608,100 |
| 16 Aug 2021 | CNY | 13.36 | 13.63 | 13.16 | 13.31 | 13.31 | -0.05 (-0.37%) | 14,443,429 |
| 13 Aug 2021 | CNY | 13.76 | 13.84 | 13.13 | 13.36 | 13.36 | -0.4 (-2.91%) | 19,870,568 |
| 12 Aug 2021 | CNY | 13.88 | 14.02 | 13.56 | 13.76 | 13.76 | -0.19 (-1.36%) | 14,998,040 |
| 11 Aug 2021 | CNY | 13.93 | 14.23 | 13.82 | 13.95 | 13.95 | -0.08 (-0.57%) | 17,904,677 |
| 10 Aug 2021 | CNY | 14.22 | 14.65 | 13.8 | 14.03 | 14.03 | -0.04 (-0.28%) | 24,953,920 |
| 9 Aug 2021 | CNY | 14.62 | 14.69 | 13.95 | 14.07 | 14.07 | -0.63 (-4.29%) | 33,136,959 |
| 6 Aug 2021 | CNY | 14.8 | 15 | 14.49 | 14.7 | 14.7 | -0.14 (-0.94%) | 21,859,136 |
| 5 Aug 2021 | CNY | 14.85 | 15.16 | 14.67 | 14.84 | 14.84 | +0.06 (+0.41%) | 24,732,743 |
| 4 Aug 2021 | CNY | 13.55 | 14.98 | 13.54 | 14.78 | 14.78 | +1.11 (+8.12%) | 31,650,733 |
| 3 Aug 2021 | CNY | 13.4 | 14.14 | 13.4 | 13.67 | 13.67 | -0.04 (-0.29%) | 32,774,633 |
| 2 Aug 2021 | CNY | 12.7 | 13.71 | 12.54 | 13.71 | 13.71 | +1.25 (+10.03%) | 43,536,782 |
| 30 Jul 2021 | CNY | 11.52 | 12.51 | 11.32 | 12.46 | 12.46 | +0.95 (+8.25%) | 31,448,783 |
| 29 Jul 2021 | CNY | 11.36 | 11.71 | 11.26 | 11.51 | 11.51 | +0.39 (+3.51%) | 20,916,485 |
| 28 Jul 2021 | CNY | 11.67 | 11.75 | 11.01 | 11.12 | 11.12 | -0.63 (-5.36%) | 26,451,513 |
| 27 Jul 2021 | CNY | 12.46 | 12.95 | 11.75 | 11.75 | 11.75 | -1.31 (-10.03%) | 60,911,161 |
| 26 Jul 2021 | CNY | 13.06 | 13.4 | 13.06 | 13.06 | 13.06 | -1.45 (-9.99%) | 17,056,500 |
| 23 Jul 2021 | CNY | 14.8 | 15.18 | 14.44 | 14.51 | 14.51 | -0.29 (-1.96%) | 24,008,528 |
| 22 Jul 2021 | CNY | 14.67 | 14.9 | 14.44 | 14.8 | 14.8 | +0.12 (+0.82%) | 21,993,721 |
| 21 Jul 2021 | CNY | 14.48 | 14.96 | 14.24 | 14.68 | 14.68 | +0.23 (+1.59%) | 27,367,352 |
| 20 Jul 2021 | CNY | 14.1 | 14.45 | 13.92 | 14.45 | 14.45 | 0.0 (0.0%) | 20,223,728 |
| 19 Jul 2021 | CNY | 14.6 | 15.06 | 14.41 | 14.45 | 14.45 | -0.24 (-1.63%) | 17,122,651 |
| 16 Jul 2021 | CNY | 14.85 | 15.28 | 14.6 | 14.69 | 14.69 | -0.14 (-0.94%) | 28,336,250 |
| 15 Jul 2021 | CNY | 14.24 | 15.03 | 14.21 | 14.83 | 14.83 | +0.58 (+4.07%) | 30,340,985 |
