| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 13.9 | 14 | 13.85 | 13.94 | 13.94 | 0.0 (0.0%) | 3,895,630 |
| 24 Aug 2021 | CNY | 14.02 | 14.04 | 13.85 | 13.94 | 13.94 | -0.03 (-0.21%) | 5,557,774 |
| 23 Aug 2021 | CNY | 13.51 | 14 | 13.48 | 13.97 | 13.97 | +0.46 (+3.40%) | 7,584,937 |
| 20 Aug 2021 | CNY | 13.78 | 13.78 | 13.37 | 13.51 | 13.51 | -0.3 (-2.17%) | 6,533,940 |
| 19 Aug 2021 | CNY | 13.93 | 13.99 | 13.8 | 13.81 | 13.81 | -0.12 (-0.86%) | 4,738,461 |
| 18 Aug 2021 | CNY | 13.81 | 13.99 | 13.75 | 13.93 | 13.93 | +0.03 (+0.22%) | 5,462,517 |
| 17 Aug 2021 | CNY | 14.48 | 14.55 | 13.81 | 13.9 | 13.9 | -0.4 (-2.80%) | 11,472,622 |
| 16 Aug 2021 | CNY | 13.8 | 14.77 | 13.73 | 14.3 | 14.3 | +0.5 (+3.62%) | 16,763,939 |
| 13 Aug 2021 | CNY | 14.5 | 14.6 | 13.6 | 13.8 | 13.8 | -1.07 (-7.20%) | 23,457,245 |
| 12 Aug 2021 | CNY | 14.6 | 14.89 | 14.52 | 14.87 | 14.87 | +0.26 (+1.78%) | 6,399,456 |
| 11 Aug 2021 | CNY | 14.49 | 14.65 | 14.35 | 14.61 | 14.61 | +0.12 (+0.83%) | 4,894,160 |
| 10 Aug 2021 | CNY | 14.41 | 14.55 | 14.33 | 14.49 | 14.49 | +0.13 (+0.91%) | 5,533,116 |
| 9 Aug 2021 | CNY | 14.13 | 14.55 | 13.95 | 14.36 | 14.36 | +0.25 (+1.77%) | 8,852,021 |
| 6 Aug 2021 | CNY | 13.96 | 14.19 | 13.77 | 14.11 | 14.11 | +0.02 (+0.14%) | 4,683,192 |
| 5 Aug 2021 | CNY | 14.14 | 14.45 | 14 | 14.09 | 14.09 | -0.11 (-0.77%) | 4,472,722 |
| 4 Aug 2021 | CNY | 14.2 | 14.43 | 14.16 | 14.2 | 14.2 | -0.02 (-0.14%) | 3,769,341 |
| 3 Aug 2021 | CNY | 14.12 | 14.38 | 14.12 | 14.22 | 14.22 | +0.04 (+0.28%) | 5,174,955 |
| 2 Aug 2021 | CNY | 14.02 | 14.33 | 13.76 | 14.18 | 14.18 | +0.22 (+1.58%) | 6,457,807 |
| 30 Jul 2021 | CNY | 13.45 | 14.13 | 13.1 | 13.96 | 13.96 | +0.33 (+2.42%) | 8,514,376 |
| 29 Jul 2021 | CNY | 13.66 | 13.79 | 13.49 | 13.63 | 13.63 | +0.07 (+0.52%) | 6,084,792 |
| 28 Jul 2021 | CNY | 13.9 | 14.01 | 13.43 | 13.56 | 13.56 | -0.39 (-2.80%) | 6,722,797 |
| 27 Jul 2021 | CNY | 14.28 | 14.45 | 13.92 | 13.95 | 13.95 | -0.35 (-2.45%) | 8,330,399 |
| 26 Jul 2021 | CNY | 14.91 | 14.98 | 14.15 | 14.3 | 14.3 | -0.71 (-4.73%) | 10,624,694 |
| 23 Jul 2021 | CNY | 15.66 | 15.66 | 14.97 | 15.01 | 15.01 | -0.66 (-4.21%) | 10,667,279 |
| 22 Jul 2021 | CNY | 15.68 | 15.72 | 15.47 | 15.67 | 15.67 | -0.02 (-0.13%) | 4,439,372 |
| 21 Jul 2021 | CNY | 15.73 | 15.91 | 15.59 | 15.69 | 15.69 | -0.1 (-0.63%) | 4,817,714 |
| 20 Jul 2021 | CNY | 15.71 | 15.95 | 15.7 | 15.79 | 15.79 | -0.07 (-0.44%) | 3,107,065 |
| 19 Jul 2021 | CNY | 15.6 | 15.92 | 15.43 | 15.86 | 15.86 | +0.18 (+1.15%) | 4,305,243 |
| 16 Jul 2021 | CNY | 15.75 | 15.8 | 15.62 | 15.68 | 15.68 | -0.12 (-0.76%) | 4,050,078 |
| 15 Jul 2021 | CNY | 15.89 | 15.91 | 15.49 | 15.8 | 15.8 | -0.09 (-0.57%) | 5,857,313 |
