| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 13.83 | 14.65 | 13.71 | 14.44 | 14.44 | +0.61 (+4.41%) | 13,609,271 |
| 23 Aug 2021 | CNY | 13.08 | 14.11 | 13.05 | 13.83 | 13.83 | +0.75 (+5.73%) | 11,405,414 |
| 20 Aug 2021 | CNY | 13.11 | 13.34 | 12.87 | 13.08 | 13.08 | -0.02 (-0.15%) | 5,037,598 |
| 19 Aug 2021 | CNY | 12.81 | 13.29 | 12.74 | 13.1 | 13.1 | +0.17 (+1.31%) | 6,391,833 |
| 18 Aug 2021 | CNY | 12.82 | 13.03 | 12.68 | 12.93 | 12.93 | +0.11 (+0.86%) | 4,161,390 |
| 17 Aug 2021 | CNY | 13.29 | 13.29 | 12.74 | 12.82 | 12.82 | -0.43 (-3.25%) | 7,135,920 |
| 16 Aug 2021 | CNY | 13.47 | 13.6 | 13.15 | 13.25 | 13.25 | -0.22 (-1.63%) | 6,222,602 |
| 13 Aug 2021 | CNY | 13.52 | 13.57 | 13.33 | 13.47 | 13.47 | -0.08 (-0.59%) | 4,489,569 |
| 12 Aug 2021 | CNY | 13.57 | 13.68 | 13.49 | 13.55 | 13.55 | -0.01 (-0.07%) | 4,201,200 |
| 11 Aug 2021 | CNY | 13.6 | 13.75 | 13.42 | 13.56 | 13.56 | -0.04 (-0.29%) | 5,748,118 |
| 10 Aug 2021 | CNY | 13.4 | 13.68 | 13.36 | 13.6 | 13.6 | +0.2 (+1.49%) | 5,313,415 |
| 9 Aug 2021 | CNY | 13.67 | 13.74 | 13.39 | 13.4 | 13.4 | -0.27 (-1.98%) | 5,408,360 |
| 6 Aug 2021 | CNY | 13.49 | 13.91 | 13.33 | 13.67 | 13.67 | +0.17 (+1.26%) | 7,468,477 |
| 5 Aug 2021 | CNY | 13.4 | 13.77 | 13.16 | 13.5 | 13.5 | +0.09 (+0.67%) | 6,600,851 |
| 4 Aug 2021 | CNY | 13.41 | 13.55 | 13.33 | 13.41 | 13.41 | +0.01 (+0.07%) | 4,867,024 |
| 3 Aug 2021 | CNY | 13.39 | 13.76 | 13.27 | 13.4 | 13.4 | +0.03 (+0.22%) | 6,606,627 |
| 2 Aug 2021 | CNY | 13.57 | 13.94 | 13.18 | 13.37 | 13.37 | -0.2 (-1.47%) | 10,350,628 |
| 30 Jul 2021 | CNY | 12.81 | 13.83 | 12.76 | 13.57 | 13.57 | +0.73 (+5.69%) | 13,863,524 |
| 29 Jul 2021 | CNY | 12.43 | 13.06 | 12.43 | 12.84 | 12.84 | +0.58 (+4.73%) | 9,535,695 |
| 28 Jul 2021 | CNY | 12.56 | 12.76 | 12.1 | 12.26 | 12.26 | -0.55 (-4.29%) | 10,994,039 |
| 27 Jul 2021 | CNY | 12.61 | 13.45 | 12.58 | 12.81 | 12.81 | +0.23 (+1.83%) | 14,405,394 |
| 26 Jul 2021 | CNY | 13.07 | 13.07 | 12 | 12.58 | 12.58 | -0.49 (-3.75%) | 15,655,455 |
| 23 Jul 2021 | CNY | 13.58 | 13.63 | 12.96 | 13.07 | 13.07 | -0.51 (-3.76%) | 11,123,690 |
| 22 Jul 2021 | CNY | 13.95 | 14.08 | 13.57 | 13.58 | 13.58 | -0.36 (-2.58%) | 7,096,956 |
| 21 Jul 2021 | CNY | 13.72 | 14.18 | 13.65 | 13.94 | 13.94 | +0.24 (+1.75%) | 6,569,100 |
| 20 Jul 2021 | CNY | 13.95 | 14.04 | 13.66 | 13.7 | 13.7 | -0.38 (-2.70%) | 5,971,541 |
| 19 Jul 2021 | CNY | 14.28 | 14.49 | 14.03 | 14.08 | 14.08 | -0.31 (-2.15%) | 6,037,039 |
| 16 Jul 2021 | CNY | 13.65 | 14.66 | 13.46 | 14.39 | 14.39 | +0.76 (+5.58%) | 13,217,026 |
| 15 Jul 2021 | CNY | 13.51 | 13.85 | 13.5 | 13.63 | 13.63 | -0.14 (-1.02%) | 5,291,888 |
| 14 Jul 2021 | CNY | 13.6 | 13.96 | 13.24 | 13.77 | 13.77 | +0.19 (+1.40%) | 11,275,627 |
