| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 15.1 | 15.66 | 14.98 | 15.11 | 15.11 | -0.17 (-1.11%) | 5,783,262 |
| 17 Aug 2021 | CNY | 15.12 | 15.85 | 15.03 | 15.28 | 15.28 | +0.08 (+0.53%) | 7,360,990 |
| 16 Aug 2021 | CNY | 15.15 | 15.29 | 14.93 | 15.2 | 15.2 | +0.07 (+0.46%) | 4,611,834 |
| 13 Aug 2021 | CNY | 14.91 | 15.18 | 14.81 | 15.13 | 15.13 | +0.17 (+1.14%) | 4,880,074 |
| 12 Aug 2021 | CNY | 14.63 | 15.04 | 14.58 | 14.96 | 14.96 | +0.33 (+2.26%) | 5,355,741 |
| 11 Aug 2021 | CNY | 14.57 | 14.68 | 14.34 | 14.63 | 14.63 | +0.23 (+1.60%) | 3,617,100 |
| 10 Aug 2021 | CNY | 14.27 | 14.5 | 14.2 | 14.4 | 14.4 | +0.2 (+1.41%) | 3,215,358 |
| 9 Aug 2021 | CNY | 13.65 | 14.65 | 13.6 | 14.2 | 14.2 | +0.62 (+4.57%) | 5,416,288 |
| 6 Aug 2021 | CNY | 13.64 | 13.69 | 13.43 | 13.58 | 13.58 | +0.01 (+0.07%) | 1,525,800 |
| 5 Aug 2021 | CNY | 13.72 | 13.83 | 13.53 | 13.57 | 13.57 | -0.11 (-0.80%) | 1,995,900 |
| 4 Aug 2021 | CNY | 13.54 | 13.77 | 13.54 | 13.68 | 13.68 | +0.16 (+1.18%) | 1,750,100 |
| 3 Aug 2021 | CNY | 13.7 | 13.81 | 13.49 | 13.52 | 13.52 | -0.18 (-1.31%) | 2,010,100 |
| 2 Aug 2021 | CNY | 13.63 | 13.86 | 13.24 | 13.7 | 13.7 | +0.09 (+0.66%) | 2,221,530 |
| 30 Jul 2021 | CNY | 13.36 | 13.63 | 13.36 | 13.61 | 13.61 | +0.15 (+1.11%) | 1,545,500 |
| 29 Jul 2021 | CNY | 13.42 | 13.59 | 13.32 | 13.46 | 13.46 | +0.11 (+0.82%) | 1,927,962 |
| 28 Jul 2021 | CNY | 13.81 | 13.96 | 13.2 | 13.35 | 13.35 | -0.5 (-3.61%) | 2,549,900 |
| 27 Jul 2021 | CNY | 14.39 | 14.39 | 13.81 | 13.85 | 13.85 | -0.41 (-2.88%) | 2,880,700 |
| 26 Jul 2021 | CNY | 14.52 | 14.54 | 14.04 | 14.26 | 14.26 | -0.3 (-2.06%) | 2,137,203 |
| 23 Jul 2021 | CNY | 14.77 | 14.81 | 14.43 | 14.56 | 14.56 | -0.14 (-0.95%) | 2,395,500 |
| 22 Jul 2021 | CNY | 14.5 | 14.73 | 14.44 | 14.7 | 14.7 | +0.14 (+0.96%) | 2,737,200 |
| 21 Jul 2021 | CNY | 14.41 | 14.75 | 14.41 | 14.56 | 14.56 | +0.12 (+0.83%) | 2,144,058 |
| 20 Jul 2021 | CNY | 14.27 | 14.44 | 14.23 | 14.44 | 14.44 | +0.07 (+0.49%) | 1,333,000 |
| 19 Jul 2021 | CNY | 14.49 | 14.49 | 14.16 | 14.37 | 14.37 | -0.12 (-0.83%) | 1,944,300 |
| 16 Jul 2021 | CNY | 14.64 | 14.75 | 14.48 | 14.49 | 14.49 | -0.27 (-1.83%) | 2,409,970 |
| 15 Jul 2021 | CNY | 14.77 | 14.81 | 14.31 | 14.76 | 14.76 | -0.06 (-0.40%) | 3,295,822 |
| 14 Jul 2021 | CNY | 15 | 15.05 | 14.71 | 14.82 | 14.82 | -0.15 (-1.00%) | 2,759,400 |
| 13 Jul 2021 | CNY | 14.82 | 15.05 | 14.72 | 14.97 | 14.97 | +0.1 (+0.67%) | 2,880,600 |
| 12 Jul 2021 | CNY | 15 | 15 | 14.75 | 14.87 | 14.87 | -0.04 (-0.27%) | 3,550,241 |
| 9 Jul 2021 | CNY | 14.44 | 14.95 | 14.24 | 14.91 | 14.91 | +0.42 (+2.90%) | 5,325,200 |
| 8 Jul 2021 | CNY | 14.59 | 14.77 | 14.43 | 14.49 | 14.49 | +0.02 (+0.14%) | 3,760,800 |
