| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 13.65 | 13.65 | 13.35 | 13.44 | 13.44 | -0.21 (-1.54%) | 3,902,783 |
| 25 Aug 2021 | CNY | 13.86 | 13.96 | 13.62 | 13.65 | 13.65 | -0.25 (-1.80%) | 5,710,761 |
| 24 Aug 2021 | CNY | 13.83 | 14.06 | 13.77 | 13.9 | 13.9 | +0.07 (+0.51%) | 2,749,887 |
| 23 Aug 2021 | CNY | 13.65 | 13.97 | 13.63 | 13.83 | 13.83 | +0.16 (+1.17%) | 2,749,887 |
| 20 Aug 2021 | CNY | 13.76 | 13.76 | 13.44 | 13.67 | 13.67 | 0.0 (0.0%) | 1,990,262 |
| 19 Aug 2021 | CNY | 13.78 | 13.84 | 13.6 | 13.67 | 13.67 | -0.03 (-0.22%) | 1,871,528 |
| 18 Aug 2021 | CNY | 13.67 | 13.74 | 13.55 | 13.7 | 13.7 | +0.03 (+0.22%) | 2,479,602 |
| 17 Aug 2021 | CNY | 14.07 | 14.09 | 13.65 | 13.67 | 13.67 | -0.35 (-2.50%) | 3,948,281 |
| 16 Aug 2021 | CNY | 13.99 | 14.18 | 13.87 | 14.02 | 14.02 | +0.01 (+0.07%) | 2,781,532 |
| 13 Aug 2021 | CNY | 14.09 | 14.19 | 13.92 | 14.01 | 14.01 | -0.17 (-1.20%) | 3,710,652 |
| 12 Aug 2021 | CNY | 13.85 | 14.58 | 13.85 | 14.18 | 14.18 | +0.27 (+1.94%) | 5,720,038 |
| 11 Aug 2021 | CNY | 14.01 | 14.11 | 13.86 | 13.91 | 13.91 | -0.18 (-1.28%) | 3,181,000 |
| 10 Aug 2021 | CNY | 14.01 | 14.15 | 13.92 | 14.09 | 14.09 | +0.07 (+0.50%) | 2,362,843 |
| 9 Aug 2021 | CNY | 13.94 | 14.04 | 13.7 | 14.02 | 14.02 | +0.16 (+1.15%) | 2,880,384 |
| 6 Aug 2021 | CNY | 14.25 | 14.33 | 13.81 | 13.86 | 13.86 | -0.34 (-2.39%) | 4,165,676 |
| 5 Aug 2021 | CNY | 14.54 | 14.59 | 14.16 | 14.2 | 14.2 | -0.29 (-2.00%) | 3,509,881 |
| 4 Aug 2021 | CNY | 14.45 | 14.57 | 14.29 | 14.49 | 14.49 | +0.09 (+0.63%) | 2,987,070 |
| 3 Aug 2021 | CNY | 14.72 | 14.79 | 14.36 | 14.4 | 14.4 | -0.28 (-1.91%) | 4,038,109 |
| 2 Aug 2021 | CNY | 14.5 | 14.87 | 14.44 | 14.68 | 14.68 | +0.17 (+1.17%) | 4,366,370 |
| 30 Jul 2021 | CNY | 14.15 | 14.88 | 14.07 | 14.51 | 14.51 | +0.3 (+2.11%) | 6,997,832 |
| 29 Jul 2021 | CNY | 13.89 | 14.27 | 13.8 | 14.21 | 14.21 | +0.49 (+3.57%) | 5,395,008 |
| 28 Jul 2021 | CNY | 14.28 | 14.33 | 13.64 | 13.72 | 13.72 | -0.77 (-5.31%) | 9,009,748 |
| 27 Jul 2021 | CNY | 14.3 | 15.04 | 13.5 | 14.49 | 14.49 | -0.13 (-0.89%) | 12,268,483 |
| 26 Jul 2021 | CNY | 14.4 | 14.75 | 14.34 | 14.62 | 14.62 | +0.16 (+1.11%) | 3,555,550 |
| 23 Jul 2021 | CNY | 15.11 | 15.14 | 14.38 | 14.46 | 14.46 | -0.63 (-4.17%) | 6,182,108 |
| 22 Jul 2021 | CNY | 15.1 | 15.27 | 14.92 | 15.09 | 15.09 | -0.07 (-0.46%) | 4,078,393 |
| 21 Jul 2021 | CNY | 15.06 | 15.3 | 15.03 | 15.16 | 15.16 | +0.02 (+0.13%) | 4,634,237 |
| 20 Jul 2021 | CNY | 15.17 | 15.39 | 14.94 | 15.14 | 15.14 | +0.11 (+0.73%) | 4,416,859 |
| 19 Jul 2021 | CNY | 15.17 | 15.2 | 14.82 | 15.03 | 15.03 | -0.12 (-0.79%) | 4,108,651 |
| 16 Jul 2021 | CNY | 15.58 | 15.7 | 15.11 | 15.15 | 15.15 | -0.57 (-3.63%) | 7,125,000 |
