| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 14.06 | 14.09 | 13.91 | 14.04 | 14.04 | +0.03 (+0.21%) | 9,052,357 |
| 23 Aug 2021 | CNY | 13.99 | 14.2 | 13.9 | 14.01 | 14.01 | -0.02 (-0.14%) | 11,585,358 |
| 20 Aug 2021 | CNY | 14.26 | 14.29 | 13.91 | 14.03 | 14.03 | -0.31 (-2.16%) | 11,167,579 |
| 19 Aug 2021 | CNY | 14.24 | 14.44 | 14.1 | 14.34 | 14.34 | +0.1 (+0.70%) | 12,124,566 |
| 18 Aug 2021 | CNY | 14.31 | 14.35 | 13.98 | 14.24 | 14.24 | -0.06 (-0.42%) | 14,700,026 |
| 17 Aug 2021 | CNY | 14.64 | 14.74 | 14.12 | 14.3 | 14.3 | -0.34 (-2.32%) | 14,316,951 |
| 16 Aug 2021 | CNY | 14.77 | 14.89 | 14.63 | 14.64 | 14.64 | -0.13 (-0.88%) | 10,975,314 |
| 13 Aug 2021 | CNY | 14.8 | 15.06 | 14.6 | 14.77 | 14.77 | -0.11 (-0.74%) | 14,418,128 |
| 12 Aug 2021 | CNY | 15.08 | 15.38 | 14.75 | 14.88 | 14.88 | -0.25 (-1.65%) | 17,179,594 |
| 11 Aug 2021 | CNY | 15.24 | 15.37 | 15.08 | 15.13 | 15.13 | -0.15 (-0.98%) | 10,158,157 |
| 10 Aug 2021 | CNY | 15.3 | 15.33 | 15.05 | 15.28 | 15.28 | -0.12 (-0.78%) | 11,172,581 |
| 9 Aug 2021 | CNY | 15.09 | 15.44 | 14.93 | 15.4 | 15.4 | +0.32 (+2.12%) | 12,992,008 |
| 6 Aug 2021 | CNY | 15.17 | 15.25 | 14.85 | 15.08 | 15.08 | -0.17 (-1.11%) | 13,222,977 |
| 5 Aug 2021 | CNY | 15.17 | 15.43 | 15.03 | 15.25 | 15.25 | +0.05 (+0.33%) | 15,099,065 |
| 4 Aug 2021 | CNY | 15.44 | 15.54 | 15.08 | 15.2 | 15.2 | -0.2 (-1.30%) | 13,546,059 |
| 3 Aug 2021 | CNY | 15.51 | 15.85 | 15.31 | 15.4 | 15.4 | -0.26 (-1.66%) | 14,733,694 |
| 2 Aug 2021 | CNY | 15.28 | 16.1 | 14.88 | 15.66 | 15.66 | +0.42 (+2.76%) | 24,195,158 |
| 30 Jul 2021 | CNY | 15.05 | 15.39 | 14.7 | 15.24 | 15.24 | +0.21 (+1.40%) | 21,156,021 |
| 29 Jul 2021 | CNY | 15.41 | 15.7 | 14.96 | 15.03 | 15.03 | -0.17 (-1.12%) | 19,428,965 |
| 28 Jul 2021 | CNY | 15.95 | 16.08 | 15.14 | 15.2 | 15.2 | -0.64 (-4.04%) | 18,744,710 |
| 27 Jul 2021 | CNY | 15.99 | 16.54 | 15.83 | 15.84 | 15.84 | -0.11 (-0.69%) | 17,630,967 |
| 26 Jul 2021 | CNY | 16.26 | 16.39 | 15.72 | 15.95 | 15.95 | -0.51 (-3.10%) | 19,020,643 |
| 23 Jul 2021 | CNY | 16.85 | 16.95 | 16.3 | 16.46 | 16.46 | -0.31 (-1.85%) | 16,859,385 |
| 22 Jul 2021 | CNY | 17 | 17.04 | 16.66 | 16.77 | 16.77 | -0.29 (-1.70%) | 13,793,751 |
| 21 Jul 2021 | CNY | 16.95 | 17.32 | 16.81 | 17.06 | 17.06 | +0.11 (+0.65%) | 11,905,068 |
| 20 Jul 2021 | CNY | 17.05 | 17.08 | 16.65 | 16.95 | 16.95 | -0.15 (-0.88%) | 19,888,045 |
| 19 Jul 2021 | CNY | 17.05 | 17.41 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 17,181,354 |
| 16 Jul 2021 | CNY | 18 | 18.25 | 17.28 | 17.3 | 17.3 | -0.63 (-3.51%) | 24,685,986 |
| 15 Jul 2021 | CNY | 17.92 | 18.1 | 17.64 | 17.93 | 17.93 | +0.01 (+0.06%) | 12,874,609 |
| 14 Jul 2021 | CNY | 18.28 | 18.45 | 17.86 | 17.92 | 17.92 | -0.48 (-2.61%) | 17,881,820 |
