| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 9.42 | 10.46 | 9.27 | 10.46 | 10.46 | +0.95 (+9.99%) | 29,171,335 |
| 4 Aug 2021 | CNY | 9.37 | 9.63 | 9.34 | 9.51 | 9.51 | +0.02 (+0.21%) | 11,465,688 |
| 3 Aug 2021 | CNY | 9.72 | 9.8 | 9.41 | 9.49 | 9.49 | -0.27 (-2.77%) | 14,161,884 |
| 2 Aug 2021 | CNY | 9.61 | 9.89 | 9.59 | 9.76 | 9.76 | +0.06 (+0.62%) | 13,415,439 |
| 30 Jul 2021 | CNY | 9.19 | 10.02 | 9.14 | 9.7 | 9.7 | +0.37 (+3.97%) | 25,350,356 |
| 29 Jul 2021 | CNY | 9.25 | 9.48 | 9.25 | 9.33 | 9.33 | -0.01 (-0.11%) | 16,918,961 |
| 28 Jul 2021 | CNY | 10.03 | 10.12 | 9.34 | 9.34 | 9.34 | -1.04 (-10.02%) | 24,733,346 |
| 27 Jul 2021 | CNY | 10.63 | 11.09 | 10.36 | 10.38 | 10.38 | -0.48 (-4.42%) | 22,100,337 |
| 26 Jul 2021 | CNY | 11.1 | 11.19 | 10.26 | 10.86 | 10.86 | -0.38 (-3.38%) | 28,909,902 |
| 23 Jul 2021 | CNY | 10.79 | 11.59 | 10.79 | 11.24 | 11.24 | +0.27 (+2.46%) | 31,226,425 |
| 22 Jul 2021 | CNY | 10.74 | 11.56 | 10.5 | 10.97 | 10.97 | +0.16 (+1.48%) | 32,317,962 |
| 21 Jul 2021 | CNY | 10.86 | 10.96 | 10.71 | 10.81 | 10.81 | -0.05 (-0.46%) | 20,090,321 |
| 20 Jul 2021 | CNY | 11.1 | 11.12 | 10.58 | 10.86 | 10.86 | -0.57 (-4.99%) | 31,161,600 |
| 19 Jul 2021 | CNY | 11.74 | 11.98 | 11.33 | 11.43 | 11.43 | -0.43 (-3.63%) | 29,782,317 |
| 16 Jul 2021 | CNY | 12.14 | 12.45 | 11.28 | 11.86 | 11.86 | -0.67 (-5.35%) | 41,800,550 |
| 15 Jul 2021 | CNY | 11.96 | 13.1 | 11.9 | 12.53 | 12.53 | +0.38 (+3.13%) | 54,157,944 |
| 14 Jul 2021 | CNY | 11.91 | 12.29 | 11.71 | 12.15 | 12.15 | -0.1 (-0.82%) | 32,856,684 |
| 13 Jul 2021 | CNY | 12.43 | 12.75 | 12.21 | 12.25 | 12.25 | -0.33 (-2.62%) | 44,612,722 |
| 12 Jul 2021 | CNY | 11.59 | 12.59 | 11.41 | 12.58 | 12.58 | +0.25 (+2.03%) | 58,650,932 |
| 9 Jul 2021 | CNY | 12.53 | 13.31 | 12.33 | 12.33 | 12.33 | -1.37 (-10%) | 66,708,783 |
| 8 Jul 2021 | CNY | 12.76 | 13.7 | 11.93 | 13.7 | 13.7 | +1.25 (+10.04%) | 95,593,402 |
| 7 Jul 2021 | CNY | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | +1.13 (+9.98%) | 24,372,050 |
| 6 Jul 2021 | CNY | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | +1.03 (+10.01%) | 3,312,867 |
| 5 Jul 2021 | CNY | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | +0.94 (+10.05%) | 2,734,061 |
| 2 Jul 2021 | CNY | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +0.85 (+10%) | 625,192 |
| 1 Jul 2021 | CNY | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.77 (+9.96%) | 440,350 |
| 30 Jun 2021 | CNY | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | +0.7 (+9.96%) | 538,670 |
| 29 Jun 2021 | CNY | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | +0.64 (+10.02%) | 297,028 |
| 28 Jun 2021 | CNY | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +0.58 (+9.98%) | 238,438 |
| 25 Jun 2021 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.53 (+10.04%) | 142,764 |
