| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 12.5 | 12.62 | 12.38 | 12.56 | 12.56 | +0.13 (+1.05%) | 1,475,502 |
| 23 Aug 2021 | CNY | 12.49 | 12.6 | 12.39 | 12.43 | 12.43 | +0.01 (+0.08%) | 1,444,484 |
| 20 Aug 2021 | CNY | 12.15 | 12.47 | 12.03 | 12.42 | 12.42 | +0.3 (+2.48%) | 2,150,601 |
| 19 Aug 2021 | CNY | 12.17 | 12.17 | 12.06 | 12.12 | 12.12 | -0.01 (-0.08%) | 551,246 |
| 18 Aug 2021 | CNY | 12.19 | 12.19 | 12.04 | 12.13 | 12.13 | +0.09 (+0.75%) | 654,637 |
| 17 Aug 2021 | CNY | 12.27 | 12.41 | 12.04 | 12.04 | 12.04 | -0.28 (-2.27%) | 1,208,648 |
| 16 Aug 2021 | CNY | 12.18 | 12.43 | 12.18 | 12.32 | 12.32 | +0.08 (+0.65%) | 853,820 |
| 13 Aug 2021 | CNY | 12.19 | 12.36 | 12.18 | 12.24 | 12.24 | -0.01 (-0.08%) | 1,035,627 |
| 12 Aug 2021 | CNY | 12.37 | 12.44 | 12.24 | 12.25 | 12.25 | -0.11 (-0.89%) | 849,788 |
| 11 Aug 2021 | CNY | 12.36 | 12.47 | 12.33 | 12.36 | 12.36 | -0.05 (-0.40%) | 805,700 |
| 10 Aug 2021 | CNY | 12.43 | 12.49 | 12.35 | 12.41 | 12.41 | -0.01 (-0.08%) | 762,469 |
| 9 Aug 2021 | CNY | 12.21 | 12.45 | 12.21 | 12.42 | 12.42 | +0.16 (+1.31%) | 884,928 |
| 6 Aug 2021 | CNY | 12.35 | 12.35 | 12.11 | 12.26 | 12.26 | -0.05 (-0.41%) | 803,200 |
| 5 Aug 2021 | CNY | 12.44 | 12.44 | 12.26 | 12.31 | 12.31 | -0.09 (-0.73%) | 1,139,277 |
| 4 Aug 2021 | CNY | 12.47 | 12.47 | 12.22 | 12.4 | 12.4 | +0.05 (+0.40%) | 1,180,473 |
| 3 Aug 2021 | CNY | 12.23 | 12.5 | 12.18 | 12.35 | 12.35 | +0.18 (+1.48%) | 1,352,052 |
| 2 Aug 2021 | CNY | 12.02 | 12.2 | 11.76 | 12.17 | 12.17 | +0.13 (+1.08%) | 963,438 |
| 30 Jul 2021 | CNY | 12.13 | 12.15 | 11.97 | 12.04 | 12.04 | -0.1 (-0.82%) | 782,500 |
| 29 Jul 2021 | CNY | 12.11 | 12.2 | 12 | 12.14 | 12.14 | +0.04 (+0.33%) | 1,157,161 |
| 28 Jul 2021 | CNY | 11.96 | 12.19 | 11.69 | 12.1 | 12.1 | +0.09 (+0.75%) | 1,835,640 |
| 27 Jul 2021 | CNY | 12.21 | 12.4 | 12.01 | 12.01 | 12.01 | -0.2 (-1.64%) | 1,058,832 |
| 26 Jul 2021 | CNY | 12.48 | 12.48 | 12.12 | 12.21 | 12.21 | -0.27 (-2.16%) | 1,223,972 |
| 23 Jul 2021 | CNY | 12.55 | 12.68 | 12.38 | 12.48 | 12.48 | -0.11 (-0.87%) | 1,619,788 |
| 22 Jul 2021 | CNY | 12.56 | 12.64 | 12.46 | 12.59 | 12.59 | 0.0 (0.0%) | 828,639 |
| 21 Jul 2021 | CNY | 12.35 | 12.62 | 12.35 | 12.59 | 12.59 | +0.22 (+1.78%) | 1,391,284 |
| 20 Jul 2021 | CNY | 12.47 | 12.47 | 12.24 | 12.37 | 12.37 | -0.09 (-0.72%) | 1,350,792 |
| 19 Jul 2021 | CNY | 12.74 | 12.74 | 12.4 | 12.46 | 12.46 | -0.28 (-2.20%) | 2,193,901 |
| 16 Jul 2021 | CNY | 12.81 | 12.84 | 12.73 | 12.74 | 12.74 | -0.14 (-1.09%) | 1,253,713 |
| 15 Jul 2021 | CNY | 12.91 | 12.91 | 12.7 | 12.88 | 12.88 | -0.03 (-0.23%) | 1,616,027 |
| 14 Jul 2021 | CNY | 13.05 | 13.11 | 12.87 | 12.91 | 12.91 | -0.13 (-1.00%) | 1,433,347 |
