| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 11.85 | 11.95 | 11.63 | 11.9 | 11.9 | +0.07 (+0.59%) | 20,953,330 |
| 23 Aug 2021 | CNY | 12.45 | 12.45 | 11.61 | 11.83 | 11.83 | -0.44 (-3.59%) | 30,556,169 |
| 20 Aug 2021 | CNY | 12.06 | 12.88 | 11.8 | 12.27 | 12.27 | +0.21 (+1.74%) | 46,518,831 |
| 19 Aug 2021 | CNY | 11.26 | 12.21 | 11.1 | 12.06 | 12.06 | +0.82 (+7.30%) | 24,439,071 |
| 18 Aug 2021 | CNY | 11.45 | 11.49 | 11.17 | 11.24 | 11.24 | -0.1 (-0.88%) | 11,075,890 |
| 17 Aug 2021 | CNY | 11.91 | 11.99 | 11.21 | 11.34 | 11.34 | -0.33 (-2.83%) | 16,031,000 |
| 16 Aug 2021 | CNY | 12.24 | 12.44 | 11.61 | 11.67 | 11.67 | -0.12 (-1.02%) | 18,780,269 |
| 13 Aug 2021 | CNY | 12.14 | 12.14 | 11.73 | 11.79 | 11.79 | -0.36 (-2.96%) | 19,269,441 |
| 12 Aug 2021 | CNY | 12.16 | 12.81 | 11.94 | 12.15 | 12.15 | +0.24 (+2.02%) | 41,934,399 |
| 11 Aug 2021 | CNY | 11.5 | 12.1 | 11.4 | 11.91 | 11.91 | +0.32 (+2.76%) | 27,099,617 |
| 10 Aug 2021 | CNY | 10.89 | 11.67 | 10.83 | 11.59 | 11.59 | +0.7 (+6.43%) | 27,059,236 |
| 9 Aug 2021 | CNY | 10.35 | 11.07 | 10.33 | 10.89 | 10.89 | +0.51 (+4.91%) | 16,381,848 |
| 6 Aug 2021 | CNY | 10.7 | 10.73 | 10.3 | 10.38 | 10.38 | -0.3 (-2.81%) | 14,904,735 |
| 5 Aug 2021 | CNY | 11 | 11.07 | 10.63 | 10.68 | 10.68 | -0.28 (-2.55%) | 14,924,563 |
| 4 Aug 2021 | CNY | 11.14 | 11.44 | 10.87 | 10.96 | 10.96 | -0.18 (-1.62%) | 18,053,952 |
| 3 Aug 2021 | CNY | 11.05 | 11.32 | 11 | 11.14 | 11.14 | -0.27 (-2.37%) | 18,225,985 |
| 2 Aug 2021 | CNY | 11.3 | 11.66 | 11.13 | 11.41 | 11.41 | 0.0 (0.0%) | 16,113,150 |
| 30 Jul 2021 | CNY | 11.77 | 11.8 | 11.05 | 11.41 | 11.41 | -0.36 (-3.06%) | 25,141,821 |
| 29 Jul 2021 | CNY | 12.07 | 12.2 | 11.54 | 11.77 | 11.77 | +0.07 (+0.60%) | 35,820,642 |
| 28 Jul 2021 | CNY | 11.24 | 12.47 | 11 | 11.7 | 11.7 | +0.3 (+2.63%) | 34,274,438 |
| 27 Jul 2021 | CNY | 11.61 | 11.95 | 11.38 | 11.4 | 11.4 | -0.44 (-3.72%) | 38,233,537 |
| 26 Jul 2021 | CNY | 11.02 | 11.84 | 11.02 | 11.84 | 11.84 | +1.08 (+10.04%) | 42,414,646 |
| 23 Jul 2021 | CNY | 10.77 | 11.06 | 10.75 | 10.76 | 10.76 | -0.06 (-0.55%) | 13,877,050 |
| 22 Jul 2021 | CNY | 11.19 | 11.24 | 10.8 | 10.82 | 10.82 | -0.34 (-3.05%) | 16,197,922 |
| 21 Jul 2021 | CNY | 11.25 | 11.5 | 11.02 | 11.16 | 11.16 | -0.3 (-2.62%) | 21,014,385 |
| 20 Jul 2021 | CNY | 11.36 | 11.51 | 11.19 | 11.46 | 11.46 | -0.14 (-1.21%) | 18,950,984 |
| 19 Jul 2021 | CNY | 11.48 | 12 | 11.22 | 11.6 | 11.6 | +0.3 (+2.65%) | 38,660,022 |
| 16 Jul 2021 | CNY | 10.27 | 11.3 | 10.27 | 11.3 | 11.3 | +1.03 (+10.03%) | 38,458,289 |
| 15 Jul 2021 | CNY | 10.79 | 10.79 | 10.16 | 10.27 | 10.27 | -0.31 (-2.93%) | 26,849,686 |
| 14 Jul 2021 | CNY | 10.5 | 10.58 | 10.5 | 10.58 | 10.58 | +0.96 (+9.98%) | 9,241,048 |
