| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 15.2 | 15.38 | 15.04 | 15.12 | 15.12 | -0.14 (-0.92%) | 2,144,471 |
| 24 Aug 2021 | CNY | 15.47 | 15.57 | 15.21 | 15.26 | 15.26 | -0.21 (-1.36%) | 2,205,428 |
| 23 Aug 2021 | CNY | 15.43 | 15.53 | 15.28 | 15.47 | 15.47 | +0.17 (+1.11%) | 2,043,030 |
| 20 Aug 2021 | CNY | 15.4 | 15.54 | 15.09 | 15.3 | 15.3 | -0.15 (-0.97%) | 1,820,136 |
| 19 Aug 2021 | CNY | 15.88 | 15.88 | 15.45 | 15.45 | 15.45 | -0.2 (-1.28%) | 1,446,000 |
| 18 Aug 2021 | CNY | 15.52 | 15.7 | 15.44 | 15.65 | 15.65 | +0.1 (+0.64%) | 1,609,667 |
| 17 Aug 2021 | CNY | 15.92 | 16.04 | 15.55 | 15.55 | 15.55 | -0.37 (-2.32%) | 2,259,027 |
| 16 Aug 2021 | CNY | 15.57 | 16.08 | 15.51 | 15.92 | 15.92 | +0.33 (+2.12%) | 2,469,656 |
| 13 Aug 2021 | CNY | 15.82 | 15.82 | 15.43 | 15.59 | 15.59 | -0.14 (-0.89%) | 2,019,300 |
| 12 Aug 2021 | CNY | 15.65 | 15.95 | 15.6 | 15.73 | 15.73 | -0.03 (-0.19%) | 1,683,844 |
| 11 Aug 2021 | CNY | 15.99 | 16.1 | 15.75 | 15.76 | 15.76 | -0.13 (-0.82%) | 2,333,656 |
| 10 Aug 2021 | CNY | 15.8 | 16.05 | 15.48 | 15.89 | 15.89 | +0.2 (+1.27%) | 3,986,871 |
| 9 Aug 2021 | CNY | 14.88 | 15.83 | 14.8 | 15.69 | 15.69 | +0.88 (+5.94%) | 5,199,163 |
| 6 Aug 2021 | CNY | 15.2 | 15.26 | 14.8 | 14.81 | 14.81 | -0.36 (-2.37%) | 2,489,590 |
| 5 Aug 2021 | CNY | 15.53 | 15.53 | 15.15 | 15.17 | 15.17 | -0.29 (-1.88%) | 2,792,379 |
| 4 Aug 2021 | CNY | 15.05 | 15.58 | 14.91 | 15.46 | 15.46 | +0.4 (+2.66%) | 5,411,777 |
| 3 Aug 2021 | CNY | 14.9 | 15.39 | 14.88 | 15.06 | 15.06 | +0.15 (+1.01%) | 3,536,899 |
| 2 Aug 2021 | CNY | 14.77 | 15.07 | 14.46 | 14.91 | 14.91 | +0.23 (+1.57%) | 3,422,508 |
| 30 Jul 2021 | CNY | 14.91 | 14.98 | 14.46 | 14.68 | 14.68 | -0.3 (-2.00%) | 2,685,356 |
| 29 Jul 2021 | CNY | 14.95 | 15.36 | 14.86 | 14.98 | 14.98 | 0.0 (0.0%) | 2,827,917 |
| 28 Jul 2021 | CNY | 14.65 | 15.18 | 14.62 | 14.98 | 14.98 | +0.33 (+2.25%) | 4,274,324 |
| 27 Jul 2021 | CNY | 14.55 | 14.95 | 14.55 | 14.65 | 14.65 | -0.02 (-0.14%) | 3,105,715 |
| 26 Jul 2021 | CNY | 15.2 | 15.24 | 14.64 | 14.67 | 14.67 | -0.52 (-3.42%) | 3,368,688 |
| 23 Jul 2021 | CNY | 15.61 | 15.61 | 15.11 | 15.19 | 15.19 | -0.41 (-2.63%) | 2,776,912 |
| 22 Jul 2021 | CNY | 15.64 | 15.82 | 15.3 | 15.6 | 15.6 | -0.01 (-0.06%) | 3,258,863 |
| 21 Jul 2021 | CNY | 15.59 | 15.8 | 15.51 | 15.61 | 15.61 | +0.02 (+0.13%) | 1,786,715 |
| 20 Jul 2021 | CNY | 15.86 | 15.98 | 15.51 | 15.59 | 15.59 | -0.3 (-1.89%) | 2,386,467 |
| 19 Jul 2021 | CNY | 16.2 | 16.2 | 15.87 | 15.89 | 15.89 | -0.32 (-1.97%) | 2,417,826 |
| 16 Jul 2021 | CNY | 16.15 | 16.31 | 15.98 | 16.21 | 16.21 | +0.03 (+0.19%) | 2,156,580 |
| 15 Jul 2021 | CNY | 16.41 | 16.44 | 16.09 | 16.18 | 16.18 | -0.23 (-1.40%) | 2,363,515 |
