| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 11.48 | 12.23 | 11.26 | 11.64 | 11.64 | +0.34 (+3.01%) | 151,049,731 |
| 16 Aug 2021 | CNY | 11.35 | 12 | 11.08 | 11.3 | 11.3 | +0.39 (+3.57%) | 169,770,965 |
| 13 Aug 2021 | CNY | 10.12 | 10.91 | 9.98 | 10.91 | 10.91 | +0.99 (+9.98%) | 135,347,888 |
| 12 Aug 2021 | CNY | 9.1 | 9.92 | 9.1 | 9.92 | 9.92 | +0.9 (+9.98%) | 93,552,041 |
| 11 Aug 2021 | CNY | 8.68 | 9.3 | 8.67 | 9.02 | 9.02 | +0.44 (+5.13%) | 58,275,000 |
| 10 Aug 2021 | CNY | 8.53 | 8.65 | 8.46 | 8.58 | 8.58 | -0.01 (-0.12%) | 22,734,454 |
| 9 Aug 2021 | CNY | 8.5 | 8.6 | 8.38 | 8.59 | 8.59 | -0.11 (-1.26%) | 24,358,391 |
| 6 Aug 2021 | CNY | 8.41 | 8.74 | 8.4 | 8.7 | 8.7 | +0.26 (+3.08%) | 31,435,357 |
| 5 Aug 2021 | CNY | 8.45 | 8.5 | 8.35 | 8.44 | 8.44 | -0.08 (-0.94%) | 17,300,869 |
| 4 Aug 2021 | CNY | 8.4 | 8.54 | 8.36 | 8.52 | 8.52 | +0.15 (+1.79%) | 18,029,065 |
| 3 Aug 2021 | CNY | 8.59 | 8.64 | 8.32 | 8.37 | 8.37 | -0.27 (-3.13%) | 26,315,606 |
| 2 Aug 2021 | CNY | 8.66 | 8.74 | 8.53 | 8.64 | 8.64 | -0.05 (-0.58%) | 31,400,317 |
| 30 Jul 2021 | CNY | 8.68 | 8.74 | 8.49 | 8.69 | 8.69 | +0.13 (+1.52%) | 33,685,819 |
| 29 Jul 2021 | CNY | 8.38 | 8.65 | 8.35 | 8.56 | 8.56 | +0.4 (+4.90%) | 32,317,291 |
| 28 Jul 2021 | CNY | 8.4 | 8.47 | 8.07 | 8.16 | 8.16 | -0.25 (-2.97%) | 27,587,994 |
| 27 Jul 2021 | CNY | 8.52 | 8.73 | 8.38 | 8.41 | 8.41 | -0.16 (-1.87%) | 33,150,749 |
| 26 Jul 2021 | CNY | 8.55 | 8.67 | 8.36 | 8.57 | 8.57 | +0.07 (+0.82%) | 31,384,987 |
| 23 Jul 2021 | CNY | 8.24 | 8.64 | 8.22 | 8.5 | 8.5 | +0.22 (+2.66%) | 36,728,560 |
| 22 Jul 2021 | CNY | 8.21 | 8.33 | 8.19 | 8.28 | 8.28 | +0.03 (+0.36%) | 21,138,507 |
| 21 Jul 2021 | CNY | 8.12 | 8.28 | 8.07 | 8.25 | 8.25 | +0.12 (+1.48%) | 24,806,480 |
| 20 Jul 2021 | CNY | 8.13 | 8.16 | 8.04 | 8.13 | 8.13 | +0.02 (+0.25%) | 13,760,366 |
| 19 Jul 2021 | CNY | 8.03 | 8.24 | 7.99 | 8.11 | 8.11 | +0.02 (+0.25%) | 24,228,854 |
| 16 Jul 2021 | CNY | 7.97 | 8.15 | 7.91 | 8.09 | 8.09 | +0.11 (+1.38%) | 22,845,676 |
| 15 Jul 2021 | CNY | 7.88 | 7.99 | 7.84 | 7.98 | 7.98 | +0.14 (+1.79%) | 15,455,585 |
| 14 Jul 2021 | CNY | 8.02 | 8.03 | 7.83 | 7.84 | 7.84 | -0.15 (-1.88%) | 15,502,768 |
| 13 Jul 2021 | CNY | 7.97 | 8.03 | 7.87 | 7.99 | 7.99 | +0.04 (+0.50%) | 13,279,608 |
| 12 Jul 2021 | CNY | 8.04 | 8.16 | 7.92 | 7.95 | 7.95 | +0.01 (+0.13%) | 20,612,278 |
| 9 Jul 2021 | CNY | 7.8 | 8.02 | 7.79 | 7.94 | 7.94 | +0.15 (+1.93%) | 23,135,064 |
| 8 Jul 2021 | CNY | 7.92 | 7.93 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 9,713,531 |
| 7 Jul 2021 | CNY | 7.89 | 7.93 | 7.84 | 7.92 | 7.92 | -0.03 (-0.38%) | 8,809,567 |
