| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 14.64 | 14.9 | 14.18 | 14.32 | 14.32 | -0.32 (-2.19%) | 1,914,767 |
| 19 Aug 2021 | CNY | 15.05 | 15.52 | 14.63 | 14.64 | 14.64 | -0.54 (-3.56%) | 3,144,288 |
| 18 Aug 2021 | CNY | 14.25 | 15.38 | 14.2 | 15.18 | 15.18 | +0.8 (+5.56%) | 4,655,716 |
| 17 Aug 2021 | CNY | 14.8 | 15.7 | 14.29 | 14.38 | 14.38 | -0.37 (-2.51%) | 5,787,131 |
| 16 Aug 2021 | CNY | 14.28 | 14.88 | 14.2 | 14.75 | 14.75 | +0.43 (+3.00%) | 3,687,294 |
| 13 Aug 2021 | CNY | 14.48 | 14.64 | 14.28 | 14.32 | 14.32 | +0.04 (+0.28%) | 3,149,940 |
| 12 Aug 2021 | CNY | 14.11 | 14.5 | 14 | 14.28 | 14.28 | +0.08 (+0.56%) | 2,444,823 |
| 11 Aug 2021 | CNY | 13.82 | 14.44 | 13.72 | 14.2 | 14.2 | +0.38 (+2.75%) | 3,020,780 |
| 10 Aug 2021 | CNY | 13.79 | 13.89 | 13.63 | 13.82 | 13.82 | +0.03 (+0.22%) | 1,671,786 |
| 9 Aug 2021 | CNY | 13.26 | 13.82 | 13.26 | 13.79 | 13.79 | +0.41 (+3.06%) | 1,952,703 |
| 6 Aug 2021 | CNY | 13.06 | 13.45 | 13.03 | 13.38 | 13.38 | +0.19 (+1.44%) | 1,255,931 |
| 5 Aug 2021 | CNY | 13.42 | 13.43 | 13.08 | 13.19 | 13.19 | -0.26 (-1.93%) | 1,221,196 |
| 4 Aug 2021 | CNY | 13.57 | 13.57 | 13.17 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,173,291 |
| 3 Aug 2021 | CNY | 13.5 | 13.77 | 13.22 | 13.25 | 13.25 | -0.1 (-0.75%) | 2,749,347 |
| 2 Aug 2021 | CNY | 13 | 13.35 | 13 | 13.35 | 13.35 | +0.25 (+1.91%) | 1,705,967 |
| 30 Jul 2021 | CNY | 12.68 | 13.2 | 12.64 | 13.1 | 13.1 | +0.3 (+2.34%) | 1,609,689 |
| 29 Jul 2021 | CNY | 12.48 | 12.83 | 12.38 | 12.8 | 12.8 | +0.47 (+3.81%) | 1,349,691 |
| 28 Jul 2021 | CNY | 12.89 | 12.89 | 12.2 | 12.33 | 12.33 | -0.4 (-3.14%) | 1,685,458 |
| 27 Jul 2021 | CNY | 12.9 | 13.25 | 12.71 | 12.73 | 12.73 | -0.15 (-1.16%) | 1,756,475 |
| 26 Jul 2021 | CNY | 12.92 | 13.13 | 12.65 | 12.88 | 12.88 | -0.16 (-1.23%) | 1,668,300 |
| 23 Jul 2021 | CNY | 13.55 | 13.8 | 12.96 | 13.04 | 13.04 | -0.47 (-3.48%) | 2,543,066 |
| 22 Jul 2021 | CNY | 13.38 | 13.58 | 13.29 | 13.51 | 13.51 | +0.2 (+1.50%) | 1,475,357 |
| 21 Jul 2021 | CNY | 13.28 | 13.45 | 13.23 | 13.31 | 13.31 | +0.03 (+0.23%) | 1,519,197 |
| 20 Jul 2021 | CNY | 13.15 | 13.31 | 12.94 | 13.28 | 13.28 | +0.03 (+0.23%) | 1,027,917 |
| 19 Jul 2021 | CNY | 13.15 | 13.34 | 12.88 | 13.25 | 13.25 | -0.02 (-0.15%) | 1,563,309 |
| 16 Jul 2021 | CNY | 13.69 | 13.84 | 13.26 | 13.27 | 13.27 | -0.3 (-2.21%) | 2,232,506 |
| 15 Jul 2021 | CNY | 14.07 | 14.27 | 13.38 | 13.57 | 13.57 | -0.73 (-5.10%) | 4,218,189 |
| 14 Jul 2021 | CNY | 14.48 | 15.15 | 14.2 | 14.3 | 14.3 | +0.22 (+1.56%) | 7,857,398 |
| 13 Jul 2021 | CNY | 13.69 | 14.25 | 13.61 | 14.08 | 14.08 | +0.35 (+2.55%) | 4,233,088 |
| 12 Jul 2021 | CNY | 13.55 | 13.86 | 13.5 | 13.73 | 13.73 | +0.34 (+2.54%) | 2,562,538 |
