| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 14.19 | 14.29 | 14.01 | 14.04 | 14.04 | -0.16 (-1.13%) | 936,900 |
| 25 Aug 2021 | CNY | 13.99 | 14.43 | 13.97 | 14.2 | 14.2 | +0.21 (+1.50%) | 1,561,801 |
| 24 Aug 2021 | CNY | 13.94 | 14.03 | 13.91 | 13.99 | 13.99 | +0.03 (+0.21%) | 698,700 |
| 23 Aug 2021 | CNY | 13.82 | 14.04 | 13.82 | 13.96 | 13.96 | +0.17 (+1.23%) | 849,813 |
| 20 Aug 2021 | CNY | 13.89 | 13.89 | 13.73 | 13.79 | 13.79 | -0.11 (-0.79%) | 650,100 |
| 19 Aug 2021 | CNY | 13.86 | 13.92 | 13.77 | 13.9 | 13.9 | +0.02 (+0.14%) | 535,714 |
| 18 Aug 2021 | CNY | 13.97 | 13.97 | 13.73 | 13.88 | 13.88 | -0.02 (-0.14%) | 598,251 |
| 17 Aug 2021 | CNY | 14.06 | 14.14 | 13.87 | 13.9 | 13.9 | -0.16 (-1.14%) | 752,867 |
| 16 Aug 2021 | CNY | 13.94 | 14.34 | 13.81 | 14.06 | 14.06 | +0.21 (+1.52%) | 1,086,700 |
| 13 Aug 2021 | CNY | 13.86 | 13.97 | 13.81 | 13.85 | 13.85 | -0.08 (-0.57%) | 628,626 |
| 12 Aug 2021 | CNY | 14.02 | 14.02 | 13.93 | 13.93 | 13.93 | -0.06 (-0.43%) | 481,800 |
| 11 Aug 2021 | CNY | 13.91 | 14.07 | 13.9 | 13.99 | 13.99 | +0.03 (+0.21%) | 550,800 |
| 10 Aug 2021 | CNY | 13.96 | 14.05 | 13.86 | 13.96 | 13.96 | 0.0 (0.0%) | 578,500 |
| 9 Aug 2021 | CNY | 13.73 | 14.05 | 13.71 | 13.96 | 13.96 | +0.23 (+1.68%) | 675,100 |
| 6 Aug 2021 | CNY | 13.98 | 13.98 | 13.73 | 13.73 | 13.73 | -0.24 (-1.72%) | 564,500 |
| 5 Aug 2021 | CNY | 13.95 | 13.99 | 13.87 | 13.97 | 13.97 | -0.02 (-0.14%) | 480,500 |
| 4 Aug 2021 | CNY | 14.17 | 14.17 | 13.97 | 13.99 | 13.99 | -0.12 (-0.85%) | 513,391 |
| 3 Aug 2021 | CNY | 14 | 14.18 | 13.98 | 14.11 | 14.11 | +0.02 (+0.14%) | 488,234 |
| 2 Aug 2021 | CNY | 14.1 | 14.25 | 13.9 | 14.09 | 14.09 | -0.03 (-0.21%) | 575,944 |
| 30 Jul 2021 | CNY | 14.04 | 14.18 | 13.75 | 14.12 | 14.12 | +0.07 (+0.50%) | 434,400 |
| 29 Jul 2021 | CNY | 14.02 | 14.14 | 13.94 | 14.05 | 14.05 | +0.12 (+0.86%) | 308,616 |
| 28 Jul 2021 | CNY | 14.26 | 14.26 | 13.71 | 13.93 | 13.93 | -0.24 (-1.69%) | 608,616 |
| 27 Jul 2021 | CNY | 14.38 | 14.44 | 14.17 | 14.17 | 14.17 | -0.18 (-1.25%) | 407,600 |
| 26 Jul 2021 | CNY | 14.61 | 14.62 | 14.29 | 14.35 | 14.35 | -0.22 (-1.51%) | 530,700 |
| 23 Jul 2021 | CNY | 14.75 | 14.75 | 14.55 | 14.57 | 14.57 | -0.17 (-1.15%) | 419,300 |
| 22 Jul 2021 | CNY | 14.64 | 14.77 | 14.6 | 14.74 | 14.74 | +0.17 (+1.17%) | 493,288 |
| 21 Jul 2021 | CNY | 14.55 | 14.7 | 14.55 | 14.57 | 14.57 | +0.02 (+0.14%) | 309,900 |
| 20 Jul 2021 | CNY | 14.5 | 14.57 | 14.44 | 14.55 | 14.55 | -0.03 (-0.21%) | 264,086 |
| 19 Jul 2021 | CNY | 14.48 | 14.6 | 14.48 | 14.58 | 14.58 | +0.07 (+0.48%) | 363,125 |
| 16 Jul 2021 | CNY | 14.49 | 14.6 | 14.45 | 14.51 | 14.51 | +0.02 (+0.14%) | 332,477 |
