| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 14.01 | 14.25 | 13.69 | 14.03 | 14.03 | -0.01 (-0.07%) | 27,079,997 |
| 19 Aug 2021 | CNY | 14.25 | 14.61 | 14.01 | 14.04 | 14.04 | -0.36 (-2.50%) | 47,446,170 |
| 18 Aug 2021 | CNY | 13.69 | 14.55 | 13.64 | 14.4 | 14.4 | +0.71 (+5.19%) | 63,873,768 |
| 17 Aug 2021 | CNY | 13.8 | 14.48 | 13.62 | 13.69 | 13.69 | -0.29 (-2.07%) | 42,773,716 |
| 16 Aug 2021 | CNY | 14.16 | 14.33 | 13.93 | 13.98 | 13.98 | -0.21 (-1.48%) | 37,335,472 |
| 13 Aug 2021 | CNY | 13.75 | 14.88 | 13.71 | 14.19 | 14.19 | +0.44 (+3.20%) | 56,058,185 |
| 12 Aug 2021 | CNY | 13.8 | 14 | 13.65 | 13.75 | 13.75 | -0.13 (-0.94%) | 20,218,018 |
| 11 Aug 2021 | CNY | 13.83 | 14.18 | 13.72 | 13.88 | 13.88 | -0.04 (-0.29%) | 30,059,412 |
| 10 Aug 2021 | CNY | 13.42 | 14 | 13.36 | 13.92 | 13.92 | +0.3 (+2.20%) | 36,964,992 |
| 9 Aug 2021 | CNY | 13.26 | 13.9 | 13.26 | 13.62 | 13.62 | +0.02 (+0.15%) | 36,221,637 |
| 6 Aug 2021 | CNY | 12.99 | 13.9 | 12.95 | 13.6 | 13.6 | +0.61 (+4.70%) | 45,124,623 |
| 5 Aug 2021 | CNY | 13.42 | 13.58 | 12.98 | 12.99 | 12.99 | -0.41 (-3.06%) | 25,154,792 |
| 4 Aug 2021 | CNY | 13.34 | 13.55 | 13.21 | 13.4 | 13.4 | -0.25 (-1.83%) | 35,221,424 |
| 3 Aug 2021 | CNY | 12.87 | 14.22 | 12.8 | 13.65 | 13.65 | +0.72 (+5.57%) | 67,467,625 |
| 2 Aug 2021 | CNY | 12.54 | 13.07 | 12.24 | 12.93 | 12.93 | +0.4 (+3.19%) | 26,016,953 |
| 30 Jul 2021 | CNY | 13.18 | 13.24 | 12.5 | 12.53 | 12.53 | -0.75 (-5.65%) | 30,062,032 |
| 29 Jul 2021 | CNY | 13.4 | 13.5 | 13.16 | 13.28 | 13.28 | -0.02 (-0.15%) | 19,501,251 |
| 28 Jul 2021 | CNY | 13.27 | 13.63 | 13.12 | 13.3 | 13.3 | +0.09 (+0.68%) | 19,293,754 |
| 27 Jul 2021 | CNY | 13.75 | 13.85 | 13.18 | 13.21 | 13.21 | -0.59 (-4.28%) | 28,463,733 |
| 26 Jul 2021 | CNY | 14.2 | 14.38 | 13.75 | 13.8 | 13.8 | -0.56 (-3.90%) | 30,338,555 |
| 23 Jul 2021 | CNY | 14.13 | 14.73 | 14.04 | 14.36 | 14.36 | +0.22 (+1.56%) | 37,141,363 |
| 22 Jul 2021 | CNY | 13.88 | 14.3 | 13.8 | 14.14 | 14.14 | +0.24 (+1.73%) | 21,007,019 |
| 21 Jul 2021 | CNY | 13.8 | 14.16 | 13.78 | 13.9 | 13.9 | +0.07 (+0.51%) | 16,166,529 |
| 20 Jul 2021 | CNY | 13.78 | 13.96 | 13.71 | 13.83 | 13.83 | +0.1 (+0.73%) | 11,285,505 |
| 19 Jul 2021 | CNY | 14.1 | 14.1 | 13.6 | 13.73 | 13.73 | -0.5 (-3.51%) | 22,464,937 |
| 16 Jul 2021 | CNY | 14.35 | 14.43 | 14.15 | 14.23 | 14.23 | -0.06 (-0.42%) | 18,004,305 |
| 15 Jul 2021 | CNY | 14.09 | 14.39 | 14.09 | 14.29 | 14.29 | +0.15 (+1.06%) | 23,238,370 |
| 14 Jul 2021 | CNY | 14.15 | 14.38 | 14.03 | 14.14 | 14.14 | -0.01 (-0.07%) | 17,715,731 |
| 13 Jul 2021 | CNY | 14.21 | 14.21 | 14.07 | 14.15 | 14.15 | -0.06 (-0.42%) | 13,519,350 |
| 12 Jul 2021 | CNY | 14.25 | 14.45 | 14.07 | 14.21 | 14.21 | +0.15 (+1.07%) | 23,815,084 |
