| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 14.6552 | 15.0897 | 14.5655 | 14.9103 | 14.9103 | +0.159 (+1.08%) | 6,891,478 |
| 24 Aug 2021 | CNY | 14.6897 | 14.9379 | 14.4069 | 14.7517 | 14.7517 | -0.179 (-1.20%) | 12,078,853 |
| 23 Aug 2021 | CNY | 14.1035 | 15.0966 | 14.0345 | 14.931 | 14.931 | +0.634 (+4.44%) | 15,853,408 |
| 20 Aug 2021 | CNY | 13.5517 | 14.5379 | 13.4483 | 14.2966 | 14.2966 | +0.69 (+5.07%) | 16,107,970 |
| 19 Aug 2021 | CNY | 13.1586 | 14.0552 | 12.7586 | 13.6069 | 13.6069 | +0.228 (+1.70%) | 13,253,514 |
| 18 Aug 2021 | CNY | 13.4 | 13.931 | 13.2276 | 13.3793 | 13.3793 | +0.379 (+2.92%) | 15,454,034 |
| 17 Aug 2021 | CNY | 13.0069 | 13.2069 | 12.8966 | 13 | 13 | -0.021 (-0.16%) | 3,689,458 |
| 16 Aug 2021 | CNY | 13.2897 | 13.4483 | 12.9724 | 13.0207 | 13.0207 | -0.269 (-2.02%) | 4,192,601 |
| 13 Aug 2021 | CNY | 13.069 | 13.2966 | 12.7172 | 13.2897 | 13.2897 | +0.338 (+2.61%) | 6,795,851 |
| 12 Aug 2021 | CNY | 12.3448 | 13.0483 | 12.3103 | 12.9517 | 12.9517 | +0.607 (+4.92%) | 7,783,776 |
| 11 Aug 2021 | CNY | 12.5379 | 12.6483 | 12.2759 | 12.3448 | 12.3448 | -0.193 (-1.54%) | 4,054,350 |
| 10 Aug 2021 | CNY | 12.3448 | 12.7586 | 12.2759 | 12.5379 | 12.5379 | +0.172 (+1.39%) | 3,395,942 |
| 9 Aug 2021 | CNY | 12.2759 | 12.5862 | 12.2414 | 12.3655 | 12.3655 | +0.055 (+0.45%) | 3,159,576 |
| 6 Aug 2021 | CNY | 12.1931 | 12.3517 | 12.1448 | 12.3103 | 12.3103 | +0.069 (+0.56%) | 1,536,102 |
| 5 Aug 2021 | CNY | 12.6207 | 12.6552 | 12.2414 | 12.2414 | 12.2414 | -0.414 (-3.27%) | 3,501,438 |
| 4 Aug 2021 | CNY | 12.4483 | 12.7172 | 12.4207 | 12.6552 | 12.6552 | +0.193 (+1.55%) | 3,181,430 |
| 3 Aug 2021 | CNY | 12.5035 | 12.6621 | 12.2069 | 12.4621 | 12.4621 | -0.055 (-0.44%) | 3,192,215 |
| 2 Aug 2021 | CNY | 12.4138 | 12.5241 | 12.1241 | 12.5172 | 12.5172 | +0.103 (+0.83%) | 2,577,885 |
| 30 Jul 2021 | CNY | 12.5517 | 12.6552 | 12.3793 | 12.4138 | 12.4138 | -0.138 (-1.10%) | 2,290,886 |
| 29 Jul 2021 | CNY | 12.331 | 12.731 | 12.2552 | 12.5517 | 12.5517 | +0.345 (+2.82%) | 3,686,643 |
| 28 Jul 2021 | CNY | 11.9862 | 12.331 | 11.4621 | 12.2069 | 12.2069 | +0.221 (+1.84%) | 4,564,408 |
| 27 Jul 2021 | CNY | 12.7655 | 13.0552 | 11.931 | 11.9862 | 11.9862 | -0.917 (-7.11%) | 6,243,911 |
| 26 Jul 2021 | CNY | 12.6897 | 12.9862 | 12.2138 | 12.9035 | 12.9035 | +0.214 (+1.68%) | 3,712,085 |
| 23 Jul 2021 | CNY | 12.7862 | 13.3103 | 12.5862 | 12.6897 | 12.6897 | -0.041 (-0.32%) | 4,532,077 |
| 22 Jul 2021 | CNY | 12.4138 | 12.8828 | 12.3172 | 12.731 | 12.731 | +0.331 (+2.67%) | 4,467,660 |
| 21 Jul 2021 | CNY | 12.7379 | 12.869 | 12.3793 | 12.4 | 12.4 | -0.317 (-2.49%) | 4,861,771 |
| 20 Jul 2021 | CNY | 12.5241 | 13.0828 | 12.2966 | 12.7172 | 12.7172 | +0.062 (+0.49%) | 6,436,431 |
| 19 Jul 2021 | CNY | 11.7931 | 12.7241 | 11.6 | 12.6552 | 12.6552 | +0.903 (+7.69%) | 7,429,466 |
| 16 Jul 2021 | CNY | 11.9172 | 11.9655 | 11.5517 | 11.7517 | 11.7517 | -0.145 (-1.22%) | 4,832,705 |
| 15 Jul 2021 | CNY | 11.5103 | 12 | 11.4483 | 11.8966 | 11.8966 | +0.331 (+2.86%) | 5,735,952 |
