| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.8 | 10.88 | 9.72 | 10.88 | 10.88 | +0.99 (+10.01%) | 76,200,151 |
| 24 Aug 2021 | CNY | 9.77 | 9.96 | 9.57 | 9.89 | 9.89 | +0.24 (+2.49%) | 32,711,658 |
| 23 Aug 2021 | CNY | 9.3 | 9.8 | 9.23 | 9.65 | 9.65 | +0.37 (+3.99%) | 31,021,054 |
| 20 Aug 2021 | CNY | 9.22 | 9.38 | 9.05 | 9.28 | 9.28 | +0.05 (+0.54%) | 18,323,018 |
| 19 Aug 2021 | CNY | 9.39 | 9.43 | 9.16 | 9.23 | 9.23 | -0.28 (-2.94%) | 24,181,410 |
| 18 Aug 2021 | CNY | 9.25 | 9.67 | 9.1 | 9.51 | 9.51 | +0.02 (+0.21%) | 43,859,107 |
| 17 Aug 2021 | CNY | 8.94 | 9.93 | 8.88 | 9.49 | 9.49 | +0.46 (+5.09%) | 74,771,307 |
| 16 Aug 2021 | CNY | 8.83 | 9.13 | 8.68 | 9.03 | 9.03 | +0.13 (+1.46%) | 31,487,496 |
| 13 Aug 2021 | CNY | 8.89 | 8.96 | 8.73 | 8.9 | 8.9 | -0.01 (-0.11%) | 20,050,827 |
| 12 Aug 2021 | CNY | 9 | 9 | 8.82 | 8.91 | 8.91 | -0.14 (-1.55%) | 27,843,134 |
| 11 Aug 2021 | CNY | 8.6 | 9.08 | 8.52 | 9.05 | 9.05 | +0.41 (+4.75%) | 58,179,650 |
| 10 Aug 2021 | CNY | 8.55 | 8.67 | 8.48 | 8.64 | 8.64 | 0.0 (0.0%) | 27,307,906 |
| 9 Aug 2021 | CNY | 8.6 | 8.66 | 8.45 | 8.64 | 8.64 | +0.02 (+0.23%) | 22,411,809 |
| 6 Aug 2021 | CNY | 8.61 | 8.67 | 8.5 | 8.62 | 8.62 | +0.01 (+0.12%) | 21,984,509 |
| 5 Aug 2021 | CNY | 8.88 | 8.88 | 8.42 | 8.61 | 8.61 | -0.31 (-3.48%) | 41,973,219 |
| 4 Aug 2021 | CNY | 8.87 | 8.93 | 8.72 | 8.92 | 8.92 | +0.06 (+0.68%) | 30,809,018 |
| 3 Aug 2021 | CNY | 8.9 | 9.09 | 8.78 | 8.86 | 8.86 | -0.1 (-1.12%) | 28,646,329 |
| 2 Aug 2021 | CNY | 8.88 | 9.07 | 8.76 | 8.96 | 8.96 | -0.05 (-0.55%) | 36,033,479 |
| 30 Jul 2021 | CNY | 8.99 | 9.14 | 8.83 | 9.01 | 9.01 | +0.01 (+0.11%) | 33,552,866 |
| 29 Jul 2021 | CNY | 8.76 | 9.4 | 8.75 | 9 | 9 | +0.32 (+3.69%) | 53,800,253 |
| 28 Jul 2021 | CNY | 9.1 | 9.25 | 8.43 | 8.68 | 8.68 | -0.69 (-7.36%) | 64,421,163 |
| 27 Jul 2021 | CNY | 10.33 | 10.47 | 9.37 | 9.37 | 9.37 | -1.04 (-9.99%) | 53,518,296 |
| 26 Jul 2021 | CNY | 10.28 | 10.63 | 10.08 | 10.41 | 10.41 | +0.04 (+0.39%) | 33,484,454 |
| 23 Jul 2021 | CNY | 10.7 | 10.79 | 10.36 | 10.37 | 10.37 | -0.51 (-4.69%) | 43,290,437 |
| 22 Jul 2021 | CNY | 10.49 | 11.3 | 10.43 | 10.88 | 10.88 | +0.22 (+2.06%) | 61,927,135 |
| 21 Jul 2021 | CNY | 10.67 | 10.75 | 10.4 | 10.66 | 10.66 | +0.01 (+0.09%) | 41,217,598 |
| 20 Jul 2021 | CNY | 10.44 | 10.72 | 10.25 | 10.65 | 10.65 | +0.05 (+0.47%) | 38,390,502 |
| 19 Jul 2021 | CNY | 10.89 | 10.92 | 10.4 | 10.6 | 10.6 | -0.28 (-2.57%) | 53,680,137 |
| 16 Jul 2021 | CNY | 11.28 | 11.41 | 10.78 | 10.88 | 10.88 | -0.43 (-3.80%) | 74,917,938 |
| 15 Jul 2021 | CNY | 10.66 | 11.71 | 10.59 | 11.31 | 11.31 | +0.45 (+4.14%) | 107,093,191 |
