| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 14.7786 | 15.6714 | 14.6786 | 15.3357 | 15.3357 | +0.564 (+3.82%) | 4,296,948 |
| 17 Aug 2021 | CNY | 15.0214 | 15.1143 | 14.7214 | 14.7714 | 14.7714 | -0.236 (-1.57%) | 1,745,350 |
| 16 Aug 2021 | CNY | 14.8071 | 15.0429 | 14.7714 | 15.0071 | 15.0071 | +0.171 (+1.16%) | 1,329,228 |
| 13 Aug 2021 | CNY | 14.7714 | 14.8786 | 14.6071 | 14.8357 | 14.8357 | +0.071 (+0.48%) | 1,452,122 |
| 12 Aug 2021 | CNY | 14.7071 | 14.7857 | 14.5857 | 14.7643 | 14.7643 | +0.043 (+0.29%) | 1,149,370 |
| 11 Aug 2021 | CNY | 14.7143 | 14.8857 | 14.6643 | 14.7214 | 14.7214 | +0.036 (+0.24%) | 1,215,200 |
| 10 Aug 2021 | CNY | 14.4786 | 14.75 | 14.4786 | 14.6857 | 14.6857 | +0.129 (+0.88%) | 1,083,040 |
| 9 Aug 2021 | CNY | 14.2571 | 14.6143 | 14.2071 | 14.5571 | 14.5571 | +0.3 (+2.10%) | 1,356,530 |
| 6 Aug 2021 | CNY | 14.3857 | 14.4143 | 14.1071 | 14.2571 | 14.2571 | -0.143 (-0.99%) | 1,629,797 |
| 5 Aug 2021 | CNY | 14.5357 | 14.5429 | 14.3286 | 14.4 | 14.4 | -0.193 (-1.32%) | 1,190,585 |
| 4 Aug 2021 | CNY | 14.5786 | 14.6714 | 14.4857 | 14.5929 | 14.5929 | +0.021 (+0.15%) | 995,820 |
| 3 Aug 2021 | CNY | 14.65 | 14.8071 | 14.55 | 14.5714 | 14.5714 | -0.079 (-0.54%) | 1,257,172 |
| 2 Aug 2021 | CNY | 14.4071 | 14.6786 | 14.3143 | 14.65 | 14.65 | +0.186 (+1.28%) | 1,309,392 |
| 30 Jul 2021 | CNY | 14.6786 | 14.6786 | 14.2929 | 14.4643 | 14.4643 | -0.15 (-1.03%) | 1,189,997 |
| 29 Jul 2021 | CNY | 14.2714 | 14.9786 | 14.0929 | 14.6143 | 14.6143 | +0.371 (+2.61%) | 1,560,993 |
| 28 Jul 2021 | CNY | 14.5214 | 14.5714 | 14.1429 | 14.2429 | 14.2429 | -0.357 (-2.45%) | 1,114,503 |
| 27 Jul 2021 | CNY | 14.65 | 14.8714 | 14.5 | 14.6 | 14.6 | -0.043 (-0.29%) | 916,438 |
| 26 Jul 2021 | CNY | 15.0071 | 15.1786 | 14.4857 | 14.6429 | 14.6429 | -0.5 (-3.30%) | 1,606,150 |
| 23 Jul 2021 | CNY | 15.4929 | 15.6071 | 15.1143 | 15.1429 | 15.1429 | -0.35 (-2.26%) | 1,345,792 |
| 22 Jul 2021 | CNY | 15.5571 | 15.6214 | 15.4143 | 15.4929 | 15.4929 | -0.05 (-0.32%) | 1,032,780 |
| 21 Jul 2021 | CNY | 15.5071 | 15.7 | 15.4714 | 15.5429 | 15.5429 | +0.079 (+0.51%) | 1,127,824 |
| 20 Jul 2021 | CNY | 15.4643 | 15.5143 | 15.35 | 15.4643 | 15.4643 | -0.057 (-0.37%) | 910,420 |
| 19 Jul 2021 | CNY | 15.3857 | 15.5571 | 15.1786 | 15.5214 | 15.5214 | +0.136 (+0.88%) | 1,602,521 |
| 16 Jul 2021 | CNY | 15.3929 | 15.5071 | 15.3214 | 15.3857 | 15.3857 | -0.029 (-0.19%) | 1,360,938 |
| 15 Jul 2021 | CNY | 15.7143 | 15.8 | 15.3286 | 15.4143 | 15.4143 | -0.336 (-2.13%) | 2,027,424 |
| 14 Jul 2021 | CNY | 15.9 | 15.9071 | 15.65 | 15.75 | 15.75 | -0.15 (-0.94%) | 1,587,061 |
| 13 Jul 2021 | CNY | 16.0143 | 16.0643 | 15.8286 | 15.9 | 15.9 | -0.114 (-0.71%) | 1,504,895 |
| 12 Jul 2021 | CNY | 15.9714 | 16.1286 | 15.8857 | 16.0143 | 16.0143 | +0.05 (+0.31%) | 1,666,494 |
| 9 Jul 2021 | CNY | 16.3929 | 16.4286 | 15.8929 | 15.9643 | 15.9643 | -0.643 (-3.87%) | 3,066,504 |
| 8 Jul 2021 | CNY | 17.4071 | 17.7 | 16.25 | 16.6071 | 16.6071 | -0.529 (-3.08%) | 7,045,887 |
