| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 21.6 | 22.57 | 21.21 | 21.7 | 21.7 | -0.37 (-1.68%) | 8,967,573 |
| 13 Aug 2021 | CNY | 23.16 | 23.41 | 21.76 | 22.07 | 22.07 | -1.83 (-7.66%) | 14,381,226 |
| 12 Aug 2021 | CNY | 22.2 | 24.76 | 21.9 | 23.9 | 23.9 | +1.39 (+6.18%) | 21,298,408 |
| 11 Aug 2021 | CNY | 20 | 22.51 | 19.81 | 22.51 | 22.51 | +2.05 (+10.02%) | 20,358,938 |
| 10 Aug 2021 | CNY | 19.5 | 20.46 | 18.15 | 20.46 | 20.46 | +1.86 (+10%) | 23,305,000 |
| 9 Aug 2021 | CNY | 18.79 | 19.65 | 18.37 | 18.6 | 18.6 | -0.61 (-3.18%) | 9,439,574 |
| 6 Aug 2021 | CNY | 17.64 | 19.34 | 16.88 | 19.21 | 19.21 | +1.63 (+9.27%) | 18,168,575 |
| 5 Aug 2021 | CNY | 18.87 | 18.99 | 17.37 | 17.58 | 17.58 | -1.25 (-6.64%) | 12,414,565 |
| 4 Aug 2021 | CNY | 17.81 | 19.41 | 17.81 | 18.83 | 18.83 | +0.06 (+0.32%) | 17,312,629 |
| 3 Aug 2021 | CNY | 20 | 20.42 | 18.77 | 18.77 | 18.77 | -2.08 (-9.98%) | 12,678,000 |
| 2 Aug 2021 | CNY | 18.83 | 21.52 | 18.83 | 20.85 | 20.85 | +1.29 (+6.60%) | 24,667,991 |
| 30 Jul 2021 | CNY | 19.5 | 19.56 | 18.8 | 19.56 | 19.56 | +1.78 (+10.01%) | 27,993,824 |
| 29 Jul 2021 | CNY | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | +1.62 (+10.02%) | 2,673,300 |
| 28 Jul 2021 | CNY | 14.61 | 16.16 | 14.18 | 16.16 | 16.16 | +1.47 (+10.01%) | 6,936,061 |
| 27 Jul 2021 | CNY | 15.15 | 15.17 | 14.66 | 14.69 | 14.69 | -0.51 (-3.36%) | 2,800,764 |
| 26 Jul 2021 | CNY | 14.73 | 15.45 | 14.73 | 15.2 | 15.2 | +0.47 (+3.19%) | 4,556,655 |
| 23 Jul 2021 | CNY | 14.6 | 14.85 | 14.55 | 14.73 | 14.73 | -0.02 (-0.14%) | 1,680,200 |
| 22 Jul 2021 | CNY | 14.67 | 14.9 | 14.45 | 14.75 | 14.75 | +0.08 (+0.55%) | 2,687,500 |
| 21 Jul 2021 | CNY | 14.05 | 14.7 | 14.05 | 14.67 | 14.67 | +0.62 (+4.41%) | 3,674,028 |
| 20 Jul 2021 | CNY | 13.88 | 14.07 | 13.88 | 14.05 | 14.05 | +0.06 (+0.43%) | 599,900 |
| 19 Jul 2021 | CNY | 13.86 | 14 | 13.84 | 13.99 | 13.99 | +0.07 (+0.50%) | 602,100 |
| 16 Jul 2021 | CNY | 13.98 | 14.03 | 13.9 | 13.92 | 13.92 | 0.0 (0.0%) | 503,065 |
| 15 Jul 2021 | CNY | 14.11 | 14.12 | 13.81 | 13.92 | 13.92 | -0.22 (-1.56%) | 916,316 |
| 14 Jul 2021 | CNY | 14.12 | 14.19 | 14.05 | 14.14 | 14.14 | -0.02 (-0.14%) | 605,700 |
| 13 Jul 2021 | CNY | 14.19 | 14.24 | 14.08 | 14.16 | 14.16 | -0.08 (-0.56%) | 671,200 |
| 12 Jul 2021 | CNY | 14.27 | 14.32 | 14.13 | 14.24 | 14.24 | +0.04 (+0.28%) | 1,195,765 |
| 9 Jul 2021 | CNY | 13.88 | 14.25 | 13.85 | 14.2 | 14.2 | +0.27 (+1.94%) | 1,559,035 |
| 8 Jul 2021 | CNY | 14 | 14.08 | 13.88 | 13.93 | 13.93 | -0.13 (-0.92%) | 695,600 |
| 7 Jul 2021 | CNY | 14.04 | 14.08 | 13.93 | 14.06 | 14.06 | +0.02 (+0.14%) | 569,400 |
| 6 Jul 2021 | CNY | 13.98 | 14.15 | 13.91 | 14.04 | 14.04 | +0.06 (+0.43%) | 711,600 |
