| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 13.7769 | 14.8462 | 13.6923 | 14.6923 | 14.6923 | +1.192 (+8.83%) | 22,023,628 |
| 23 Aug 2021 | CNY | 12.9154 | 13.6462 | 12.8385 | 13.5 | 13.5 | +0.808 (+6.36%) | 6,828,827 |
| 20 Aug 2021 | CNY | 12.9077 | 13.0615 | 12.4 | 12.6923 | 12.6923 | -0.069 (-0.54%) | 5,318,716 |
| 19 Aug 2021 | CNY | 12.7692 | 12.9 | 12.3385 | 12.7615 | 12.7615 | -0.008 (-0.06%) | 5,426,775 |
| 18 Aug 2021 | CNY | 12.9846 | 13.0462 | 12.6231 | 12.7692 | 12.7692 | -0.008 (-0.06%) | 4,448,068 |
| 17 Aug 2021 | CNY | 13.4 | 13.5077 | 12.7385 | 12.7769 | 12.7769 | -0.638 (-4.76%) | 6,511,966 |
| 16 Aug 2021 | CNY | 14 | 14 | 13.3769 | 13.4154 | 13.4154 | -0.515 (-3.70%) | 4,965,307 |
| 13 Aug 2021 | CNY | 14.1462 | 14.2923 | 13.7539 | 13.9308 | 13.9308 | -0.162 (-1.15%) | 5,932,477 |
| 12 Aug 2021 | CNY | 14 | 14.4154 | 13.8692 | 14.0923 | 14.0923 | -0.085 (-0.60%) | 7,297,470 |
| 11 Aug 2021 | CNY | 13.9462 | 14.1769 | 13.4692 | 14.1769 | 14.1769 | +0.2 (+1.43%) | 11,857,376 |
| 10 Aug 2021 | CNY | 12.8154 | 13.9769 | 12.7462 | 13.9769 | 13.9769 | +1.269 (+9.99%) | 10,225,043 |
| 9 Aug 2021 | CNY | 12.7077 | 13.1539 | 12.4692 | 12.7077 | 12.7077 | +0.031 (+0.24%) | 4,847,518 |
| 6 Aug 2021 | CNY | 12.6231 | 12.8769 | 12.4462 | 12.6769 | 12.6769 | +0.008 (+0.06%) | 4,449,643 |
| 5 Aug 2021 | CNY | 12.4154 | 12.8846 | 12.4 | 12.6692 | 12.6692 | +0.146 (+1.17%) | 6,424,932 |
| 4 Aug 2021 | CNY | 12.4923 | 12.6615 | 12.3077 | 12.5231 | 12.5231 | +0.015 (+0.12%) | 5,258,054 |
| 3 Aug 2021 | CNY | 12.5077 | 12.7385 | 12.4231 | 12.5077 | 12.5077 | +0.008 (+0.06%) | 5,039,171 |
| 2 Aug 2021 | CNY | 12 | 12.7539 | 12 | 12.5 | 12.5 | +0.477 (+3.97%) | 6,967,954 |
| 30 Jul 2021 | CNY | 12.1769 | 12.2462 | 11.8462 | 12.0231 | 12.0231 | -0.238 (-1.94%) | 6,784,961 |
| 29 Jul 2021 | CNY | 11.5615 | 12.4308 | 11.5615 | 12.2615 | 12.2615 | +0.877 (+7.70%) | 9,989,604 |
| 28 Jul 2021 | CNY | 12.4231 | 12.4615 | 11.1846 | 11.3846 | 11.3846 | -1.038 (-8.36%) | 12,136,905 |
| 27 Jul 2021 | CNY | 13.0769 | 13.1385 | 12.3615 | 12.4231 | 12.4231 | -0.477 (-3.70%) | 10,903,571 |
| 26 Jul 2021 | CNY | 13.3462 | 13.6615 | 12.7615 | 12.9 | 12.9 | -0.462 (-3.45%) | 12,944,431 |
| 23 Jul 2021 | CNY | 13.2231 | 13.7692 | 13.0462 | 13.3615 | 13.3615 | +0.131 (+0.99%) | 7,308,109 |
| 22 Jul 2021 | CNY | 12.9615 | 13.7077 | 12.9615 | 13.2308 | 13.2308 | +0.269 (+2.08%) | 9,437,654 |
| 21 Jul 2021 | CNY | 12.7615 | 13.1154 | 12.6077 | 12.9615 | 12.9615 | +0.231 (+1.81%) | 7,278,685 |
| 20 Jul 2021 | CNY | 12.7154 | 13.1923 | 12.6769 | 12.7308 | 12.7308 | +0.123 (+0.98%) | 6,557,025 |
| 19 Jul 2021 | CNY | 13.1308 | 13.3462 | 12.5 | 12.6077 | 12.6077 | -0.469 (-3.59%) | 9,199,650 |
| 16 Jul 2021 | CNY | 12.3077 | 13.5846 | 12.2462 | 13.0769 | 13.0769 | +0.731 (+5.92%) | 14,430,113 |
| 15 Jul 2021 | CNY | 12.3154 | 12.6231 | 12.0769 | 12.3462 | 12.3462 | 0.0 (0.0%) | 6,726,630 |
| 14 Jul 2021 | CNY | 12.7385 | 12.9923 | 12.3077 | 12.3462 | 12.3462 | -0.408 (-3.20%) | 13,482,579 |
