| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.47 | 11.75 | 11.39 | 11.63 | 11.63 | +0.16 (+1.39%) | 5,903,651 |
| 24 Aug 2021 | CNY | 11.51 | 11.62 | 11.42 | 11.47 | 11.47 | -0.05 (-0.43%) | 3,747,506 |
| 23 Aug 2021 | CNY | 11.25 | 11.55 | 11.25 | 11.52 | 11.52 | +0.29 (+2.58%) | 6,472,848 |
| 20 Aug 2021 | CNY | 11.27 | 11.31 | 11.1 | 11.23 | 11.23 | -0.05 (-0.44%) | 3,289,722 |
| 19 Aug 2021 | CNY | 11.39 | 11.44 | 11.2 | 11.28 | 11.28 | -0.11 (-0.97%) | 3,761,205 |
| 18 Aug 2021 | CNY | 11.04 | 11.48 | 11.03 | 11.39 | 11.39 | +0.35 (+3.17%) | 5,559,113 |
| 17 Aug 2021 | CNY | 11.32 | 11.34 | 11.01 | 11.04 | 11.04 | -0.27 (-2.39%) | 4,881,524 |
| 16 Aug 2021 | CNY | 11.41 | 11.49 | 11.3 | 11.31 | 11.31 | -0.1 (-0.88%) | 3,901,843 |
| 13 Aug 2021 | CNY | 11.33 | 11.48 | 11.29 | 11.41 | 11.41 | +0.03 (+0.26%) | 4,788,856 |
| 12 Aug 2021 | CNY | 11.28 | 11.52 | 11.24 | 11.38 | 11.38 | +0.1 (+0.89%) | 5,576,932 |
| 11 Aug 2021 | CNY | 11.24 | 11.35 | 11.17 | 11.28 | 11.28 | +0.06 (+0.53%) | 3,347,145 |
| 10 Aug 2021 | CNY | 11.1 | 11.26 | 11.06 | 11.22 | 11.22 | +0.11 (+0.99%) | 3,344,731 |
| 9 Aug 2021 | CNY | 11 | 11.23 | 11 | 11.11 | 11.11 | -0.07 (-0.63%) | 3,788,924 |
| 6 Aug 2021 | CNY | 11.1 | 11.45 | 10.87 | 11.18 | 11.18 | +0.1 (+0.90%) | 6,435,626 |
| 5 Aug 2021 | CNY | 11.11 | 11.17 | 11.03 | 11.08 | 11.08 | -0.03 (-0.27%) | 2,722,330 |
| 4 Aug 2021 | CNY | 11.12 | 11.17 | 11.04 | 11.11 | 11.11 | +0.05 (+0.45%) | 2,156,845 |
| 3 Aug 2021 | CNY | 11.11 | 11.24 | 11 | 11.06 | 11.06 | -0.04 (-0.36%) | 3,127,883 |
| 2 Aug 2021 | CNY | 10.83 | 11.15 | 10.78 | 11.1 | 11.1 | +0.26 (+2.40%) | 3,134,397 |
| 30 Jul 2021 | CNY | 10.75 | 10.92 | 10.75 | 10.84 | 10.84 | +0.12 (+1.12%) | 2,458,948 |
| 29 Jul 2021 | CNY | 10.65 | 10.79 | 10.65 | 10.72 | 10.72 | +0.11 (+1.04%) | 2,641,716 |
| 28 Jul 2021 | CNY | 11.12 | 11.2 | 10.54 | 10.61 | 10.61 | -0.5 (-4.50%) | 6,297,106 |
| 27 Jul 2021 | CNY | 11.32 | 11.4 | 11.08 | 11.11 | 11.11 | -0.21 (-1.86%) | 4,234,048 |
| 26 Jul 2021 | CNY | 11.47 | 11.48 | 11.23 | 11.32 | 11.32 | -0.15 (-1.31%) | 4,032,883 |
| 23 Jul 2021 | CNY | 11.63 | 11.64 | 11.34 | 11.47 | 11.47 | -0.2 (-1.71%) | 4,470,086 |
| 22 Jul 2021 | CNY | 11.7 | 11.77 | 11.63 | 11.67 | 11.67 | -0.11 (-0.93%) | 3,586,287 |
| 21 Jul 2021 | CNY | 11.75 | 11.84 | 11.65 | 11.78 | 11.78 | 0.0 (0.0%) | 3,996,954 |
| 20 Jul 2021 | CNY | 11.75 | 11.81 | 11.62 | 11.78 | 11.78 | -0.1 (-0.84%) | 4,610,388 |
| 19 Jul 2021 | CNY | 11.76 | 12.05 | 11.58 | 11.88 | 11.88 | +0.09 (+0.76%) | 8,173,504 |
| 16 Jul 2021 | CNY | 11.58 | 11.8 | 11.52 | 11.79 | 11.79 | +0.28 (+2.43%) | 6,674,802 |
| 15 Jul 2021 | CNY | 11.32 | 11.56 | 11.31 | 11.51 | 11.51 | +0.1 (+0.88%) | 4,016,809 |
