| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.72 | 15.1 | 14.58 | 14.93 | 14.93 | +0.49 (+3.39%) | 13,009,686 |
| 24 Aug 2021 | CNY | 14.28 | 14.44 | 14.25 | 14.44 | 14.44 | +0.16 (+1.12%) | 2,867,595 |
| 23 Aug 2021 | CNY | 14.59 | 14.59 | 14.23 | 14.28 | 14.28 | -0.24 (-1.65%) | 5,096,384 |
| 20 Aug 2021 | CNY | 14.43 | 14.6 | 14.43 | 14.52 | 14.52 | -0.02 (-0.14%) | 3,397,169 |
| 19 Aug 2021 | CNY | 14.56 | 14.73 | 14.5 | 14.54 | 14.54 | -0.07 (-0.48%) | 3,484,467 |
| 18 Aug 2021 | CNY | 14.87 | 14.87 | 14.54 | 14.61 | 14.61 | -0.26 (-1.75%) | 5,365,643 |
| 17 Aug 2021 | CNY | 14.83 | 15.13 | 14.76 | 14.87 | 14.87 | +0.04 (+0.27%) | 9,378,372 |
| 16 Aug 2021 | CNY | 14.79 | 14.9 | 14.7 | 14.83 | 14.83 | +0.09 (+0.61%) | 5,010,349 |
| 13 Aug 2021 | CNY | 14.55 | 14.74 | 14.52 | 14.74 | 14.74 | +0.15 (+1.03%) | 5,036,171 |
| 12 Aug 2021 | CNY | 14.85 | 14.85 | 14.58 | 14.59 | 14.59 | -0.23 (-1.55%) | 4,456,725 |
| 11 Aug 2021 | CNY | 14.42 | 14.97 | 14.41 | 14.82 | 14.82 | +0.34 (+2.35%) | 8,930,263 |
| 10 Aug 2021 | CNY | 14.34 | 14.48 | 14.27 | 14.48 | 14.48 | +0.13 (+0.91%) | 4,424,316 |
| 9 Aug 2021 | CNY | 14.15 | 14.38 | 14.14 | 14.35 | 14.35 | +0.11 (+0.77%) | 3,148,578 |
| 6 Aug 2021 | CNY | 14.37 | 14.38 | 14.14 | 14.24 | 14.24 | -0.16 (-1.11%) | 2,724,586 |
| 5 Aug 2021 | CNY | 14.46 | 14.55 | 14.32 | 14.4 | 14.4 | -0.02 (-0.14%) | 4,138,093 |
| 4 Aug 2021 | CNY | 14.38 | 14.5 | 14.24 | 14.42 | 14.42 | +0.03 (+0.21%) | 4,820,080 |
| 3 Aug 2021 | CNY | 14.13 | 14.45 | 14.13 | 14.39 | 14.39 | +0.27 (+1.91%) | 6,128,196 |
| 2 Aug 2021 | CNY | 14.09 | 14.3 | 13.98 | 14.12 | 14.12 | +0.03 (+0.21%) | 4,575,971 |
| 30 Jul 2021 | CNY | 14.22 | 14.29 | 14 | 14.09 | 14.09 | -0.22 (-1.54%) | 4,255,861 |
| 29 Jul 2021 | CNY | 14.32 | 14.65 | 14.21 | 14.31 | 14.31 | -0.08 (-0.56%) | 4,732,099 |
| 28 Jul 2021 | CNY | 13.85 | 14.41 | 13.8 | 14.39 | 14.39 | +0.5 (+3.60%) | 8,464,649 |
| 27 Jul 2021 | CNY | 13.88 | 13.99 | 13.7 | 13.89 | 13.89 | -0.01 (-0.07%) | 4,633,033 |
| 26 Jul 2021 | CNY | 14.25 | 14.29 | 13.87 | 13.9 | 13.9 | -0.41 (-2.87%) | 5,705,976 |
| 23 Jul 2021 | CNY | 14.44 | 14.44 | 14.06 | 14.31 | 14.31 | -0.15 (-1.04%) | 7,300,700 |
| 22 Jul 2021 | CNY | 14.56 | 14.61 | 14.42 | 14.46 | 14.46 | -0.11 (-0.75%) | 3,829,935 |
| 21 Jul 2021 | CNY | 14.7 | 14.79 | 14.51 | 14.57 | 14.57 | -0.13 (-0.88%) | 3,539,607 |
| 20 Jul 2021 | CNY | 14.6 | 14.84 | 14.53 | 14.7 | 14.7 | +0.1 (+0.68%) | 4,059,748 |
| 19 Jul 2021 | CNY | 14.52 | 14.63 | 14.4 | 14.6 | 14.6 | +0.03 (+0.21%) | 3,895,172 |
| 16 Jul 2021 | CNY | 14.67 | 14.73 | 14.55 | 14.57 | 14.57 | -0.15 (-1.02%) | 4,824,874 |
| 15 Jul 2021 | CNY | 14.8 | 14.8 | 14.61 | 14.72 | 14.72 | -0.14 (-0.94%) | 4,227,737 |
