| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 12.58 | 13.49 | 12.41 | 13.16 | 13.16 | +0.69 (+5.53%) | 9,101,655 |
| 2 Sep 2021 | CNY | 12.44 | 12.61 | 12.3 | 12.47 | 12.47 | +0.09 (+0.73%) | 4,443,847 |
| 1 Sep 2021 | CNY | 13.07 | 13.07 | 12.21 | 12.38 | 12.38 | -0.73 (-5.57%) | 7,176,272 |
| 31 Aug 2021 | CNY | 12.76 | 13.52 | 12.76 | 13.11 | 13.11 | +0.16 (+1.24%) | 6,589,149 |
| 30 Aug 2021 | CNY | 13.58 | 13.76 | 12.88 | 12.95 | 12.95 | -0.48 (-3.57%) | 6,205,265 |
| 27 Aug 2021 | CNY | 13.35 | 13.65 | 13.25 | 13.43 | 13.43 | +0.01 (+0.07%) | 4,063,791 |
| 26 Aug 2021 | CNY | 13.86 | 14.04 | 13.4 | 13.42 | 13.42 | -0.39 (-2.82%) | 5,336,538 |
| 25 Aug 2021 | CNY | 14.45 | 14.45 | 13.73 | 13.81 | 13.81 | -0.62 (-4.30%) | 6,619,133 |
| 24 Aug 2021 | CNY | 14.65 | 14.66 | 14.33 | 14.43 | 14.43 | -0.19 (-1.30%) | 5,350,171 |
| 23 Aug 2021 | CNY | 14.52 | 14.78 | 14.35 | 14.62 | 14.62 | +0.22 (+1.53%) | 4,284,567 |
| 20 Aug 2021 | CNY | 14.72 | 14.72 | 14.15 | 14.4 | 14.4 | -0.4 (-2.70%) | 5,017,916 |
| 19 Aug 2021 | CNY | 14.57 | 15.21 | 14.45 | 14.8 | 14.8 | +0.17 (+1.16%) | 6,757,418 |
| 18 Aug 2021 | CNY | 14.3 | 14.7 | 13.89 | 14.63 | 14.63 | +0.36 (+2.52%) | 7,822,134 |
| 17 Aug 2021 | CNY | 14.84 | 15.16 | 14.21 | 14.27 | 14.27 | -0.55 (-3.71%) | 7,814,442 |
| 16 Aug 2021 | CNY | 15.26 | 15.35 | 14.72 | 14.82 | 14.82 | -0.34 (-2.24%) | 6,147,781 |
| 13 Aug 2021 | CNY | 16.15 | 16.24 | 15.12 | 15.16 | 15.16 | -0.95 (-5.90%) | 9,927,863 |
| 12 Aug 2021 | CNY | 16.2 | 16.96 | 15.91 | 16.11 | 16.11 | -0.09 (-0.56%) | 10,826,015 |
| 11 Aug 2021 | CNY | 16.4 | 16.77 | 16.16 | 16.2 | 16.2 | -0.5 (-2.99%) | 7,278,026 |
| 10 Aug 2021 | CNY | 17.3 | 17.58 | 16.5 | 16.7 | 16.7 | -0.6 (-3.47%) | 9,972,751 |
| 9 Aug 2021 | CNY | 16.67 | 17.47 | 16.07 | 17.3 | 17.3 | +0.57 (+3.41%) | 14,396,758 |
| 6 Aug 2021 | CNY | 16.6 | 17.8 | 16.11 | 16.73 | 16.73 | +0.43 (+2.64%) | 15,428,047 |
| 5 Aug 2021 | CNY | 16.1 | 16.68 | 16.01 | 16.3 | 16.3 | -0.67 (-3.95%) | 10,585,163 |
| 4 Aug 2021 | CNY | 16.87 | 17.38 | 16.5 | 16.97 | 16.97 | +0.02 (+0.12%) | 11,797,425 |
| 3 Aug 2021 | CNY | 17.98 | 17.98 | 16.6 | 16.95 | 16.95 | -0.63 (-3.58%) | 14,876,840 |
| 2 Aug 2021 | CNY | 16.88 | 18.09 | 16.44 | 17.58 | 17.58 | +0.67 (+3.96%) | 31,901,632 |
| 30 Jul 2021 | CNY | 14.57 | 16.91 | 14.57 | 16.91 | 16.91 | +2.82 (+20.01%) | 28,137,369 |
| 29 Jul 2021 | CNY | 13.67 | 14.51 | 13.67 | 14.09 | 14.09 | +0.67 (+4.99%) | 8,275,175 |
| 28 Jul 2021 | CNY | 14.25 | 14.36 | 13.1 | 13.42 | 13.42 | -1.05 (-7.26%) | 6,992,633 |
| 27 Jul 2021 | CNY | 14.48 | 15.66 | 14.29 | 14.47 | 14.47 | +0.47 (+3.36%) | 10,182,602 |
| 26 Jul 2021 | CNY | 14.05 | 14.75 | 13.63 | 14 | 14 | -0.43 (-2.98%) | 7,243,731 |
