| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 14.2643 | 14.3857 | 14.0643 | 14.1571 | 14.1571 | -0.136 (-0.95%) | 5,123,923 |
| 16 Aug 2021 | CNY | 14.2143 | 14.3929 | 14.0357 | 14.2929 | 14.2929 | +0.079 (+0.55%) | 5,084,966 |
| 13 Aug 2021 | CNY | 14.0357 | 14.3429 | 13.9429 | 14.2143 | 14.2143 | +0.157 (+1.12%) | 5,709,789 |
| 12 Aug 2021 | CNY | 14.4571 | 14.4714 | 14 | 14.0571 | 14.0571 | -0.357 (-2.48%) | 9,900,146 |
| 11 Aug 2021 | CNY | 14.5214 | 14.6429 | 14.2571 | 14.4143 | 14.4143 | -0.036 (-0.25%) | 7,190,257 |
| 10 Aug 2021 | CNY | 14.6357 | 14.6429 | 14.3286 | 14.45 | 14.45 | -0.193 (-1.32%) | 5,843,476 |
| 9 Aug 2021 | CNY | 14.6 | 14.7571 | 14.4286 | 14.6429 | 14.6429 | -0.15 (-1.01%) | 6,579,273 |
| 6 Aug 2021 | CNY | 15.4286 | 15.4643 | 14.6429 | 14.7929 | 14.7929 | -0.678 (-4.39%) | 11,737,978 |
| 5 Aug 2021 | CNY | 16.0286 | 16.4286 | 15.4714 | 15.4714 | 15.4714 | -0.736 (-4.54%) | 16,641,801 |
| 4 Aug 2021 | CNY | 15.5714 | 16.7714 | 15.4714 | 16.2071 | 16.2071 | +0.886 (+5.78%) | 30,420,003 |
| 3 Aug 2021 | CNY | 14 | 15.3214 | 13.9714 | 15.3214 | 15.3214 | +1.393 (+10.00%) | 13,848,079 |
| 2 Aug 2021 | CNY | 13.65 | 13.9429 | 13.2143 | 13.9286 | 13.9286 | +0.343 (+2.52%) | 5,244,737 |
| 30 Jul 2021 | CNY | 13.5071 | 13.6429 | 13.0357 | 13.5857 | 13.5857 | +0.079 (+0.58%) | 4,464,632 |
| 29 Jul 2021 | CNY | 13.6071 | 13.75 | 13.4786 | 13.5071 | 13.5071 | -0.043 (-0.32%) | 2,557,455 |
| 28 Jul 2021 | CNY | 13.6571 | 13.7143 | 13.2143 | 13.55 | 13.55 | -0.179 (-1.30%) | 2,997,124 |
| 27 Jul 2021 | CNY | 14.2714 | 14.4286 | 13.7286 | 13.7286 | 13.7286 | -0.571 (-4.00%) | 3,620,478 |
| 26 Jul 2021 | CNY | 14.6143 | 14.7 | 13.7714 | 14.3 | 14.3 | -0.421 (-2.86%) | 5,674,051 |
| 23 Jul 2021 | CNY | 15.0714 | 15.0857 | 14.45 | 14.7214 | 14.7214 | -0.429 (-2.83%) | 5,249,672 |
| 22 Jul 2021 | CNY | 15.4857 | 15.4857 | 15.0429 | 15.15 | 15.15 | -0.386 (-2.48%) | 4,871,210 |
| 21 Jul 2021 | CNY | 15.1286 | 15.5714 | 15.0429 | 15.5357 | 15.5357 | +0.5 (+3.33%) | 5,193,351 |
| 20 Jul 2021 | CNY | 14.9643 | 15.1429 | 14.8214 | 15.0357 | 15.0357 | +0.036 (+0.24%) | 1,995,786 |
| 19 Jul 2021 | CNY | 15.1786 | 15.1857 | 14.9643 | 15 | 15 | -0.207 (-1.36%) | 2,380,729 |
| 16 Jul 2021 | CNY | 14.8214 | 15.3071 | 14.7857 | 15.2071 | 15.2071 | +0.386 (+2.60%) | 4,496,508 |
| 15 Jul 2021 | CNY | 14.7643 | 14.9071 | 14.7286 | 14.8214 | 14.8214 | -0.093 (-0.62%) | 2,691,291 |
| 14 Jul 2021 | CNY | 14.8714 | 15.1071 | 14.75 | 14.9143 | 14.9143 | +0.079 (+0.53%) | 3,540,933 |
| 13 Jul 2021 | CNY | 14.9929 | 14.9929 | 14.7357 | 14.8357 | 14.8357 | -0.164 (-1.10%) | 3,020,442 |
| 12 Jul 2021 | CNY | 14.8786 | 15.0929 | 14.8429 | 15 | 15 | +0.143 (+0.96%) | 2,417,219 |
| 9 Jul 2021 | CNY | 14.8357 | 15.0143 | 14.6714 | 14.8571 | 14.8571 | -0.071 (-0.48%) | 2,511,231 |
| 8 Jul 2021 | CNY | 15.2286 | 15.2857 | 14.5857 | 14.9286 | 14.9286 | -0.293 (-1.92%) | 5,697,881 |
| 7 Jul 2021 | CNY | 15.2571 | 15.35 | 15.1714 | 15.2214 | 15.2214 | -0.071 (-0.47%) | 2,484,717 |
