| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.79 | 9.82 | 9.59 | 9.78 | 9.78 | -0.07 (-0.71%) | 11,204,432 |
| 24 Aug 2021 | CNY | 9.8 | 9.97 | 9.64 | 9.85 | 9.85 | +0.04 (+0.41%) | 14,562,603 |
| 23 Aug 2021 | CNY | 9.59 | 9.83 | 9.57 | 9.81 | 9.81 | +0.17 (+1.76%) | 12,821,715 |
| 20 Aug 2021 | CNY | 9.86 | 9.86 | 9.48 | 9.64 | 9.64 | -0.22 (-2.23%) | 13,177,288 |
| 19 Aug 2021 | CNY | 9.74 | 9.95 | 9.53 | 9.86 | 9.86 | +0.12 (+1.23%) | 16,486,514 |
| 18 Aug 2021 | CNY | 9.77 | 9.9 | 9.64 | 9.74 | 9.74 | +0.06 (+0.62%) | 14,001,661 |
| 17 Aug 2021 | CNY | 10.19 | 10.33 | 9.6 | 9.68 | 9.68 | -0.62 (-6.02%) | 24,225,800 |
| 16 Aug 2021 | CNY | 10.54 | 10.54 | 10 | 10.3 | 10.3 | -0.28 (-2.65%) | 19,560,307 |
| 13 Aug 2021 | CNY | 10.6 | 10.76 | 10.44 | 10.58 | 10.58 | -0.1 (-0.94%) | 23,794,244 |
| 12 Aug 2021 | CNY | 10.8 | 10.93 | 10.63 | 10.68 | 10.68 | -0.3 (-2.73%) | 31,167,533 |
| 11 Aug 2021 | CNY | 10.39 | 11.25 | 10.24 | 10.98 | 10.98 | +0.71 (+6.91%) | 51,152,299 |
| 10 Aug 2021 | CNY | 10.38 | 10.76 | 10.12 | 10.27 | 10.27 | -0.23 (-2.19%) | 32,781,825 |
| 9 Aug 2021 | CNY | 10.78 | 10.78 | 10.28 | 10.5 | 10.5 | -0.29 (-2.69%) | 31,141,977 |
| 6 Aug 2021 | CNY | 10.43 | 10.9 | 10.13 | 10.79 | 10.79 | +0.4 (+3.85%) | 47,731,821 |
| 5 Aug 2021 | CNY | 10.53 | 11.25 | 10.25 | 10.39 | 10.39 | -0.01 (-0.10%) | 65,104,415 |
| 4 Aug 2021 | CNY | 9.45 | 10.4 | 9.43 | 10.4 | 10.4 | +0.95 (+10.05%) | 20,686,570 |
| 3 Aug 2021 | CNY | 9.75 | 9.75 | 9.39 | 9.45 | 9.45 | -0.34 (-3.47%) | 21,331,949 |
| 2 Aug 2021 | CNY | 9.39 | 9.96 | 9.32 | 9.79 | 9.79 | +0.48 (+5.16%) | 36,350,660 |
| 30 Jul 2021 | CNY | 9.18 | 9.57 | 9.17 | 9.31 | 9.31 | +0.36 (+4.02%) | 24,900,728 |
| 29 Jul 2021 | CNY | 8.71 | 9.15 | 8.71 | 8.95 | 8.95 | +0.38 (+4.43%) | 18,691,625 |
| 28 Jul 2021 | CNY | 9.03 | 9.03 | 8.52 | 8.57 | 8.57 | -0.61 (-6.64%) | 18,668,051 |
| 27 Jul 2021 | CNY | 9.49 | 9.58 | 9.11 | 9.18 | 9.18 | -0.25 (-2.65%) | 25,554,485 |
| 26 Jul 2021 | CNY | 9.15 | 9.45 | 9.1 | 9.43 | 9.43 | +0.3 (+3.29%) | 30,383,396 |
| 23 Jul 2021 | CNY | 9.37 | 9.4 | 9.01 | 9.13 | 9.13 | -0.24 (-2.56%) | 28,291,895 |
| 22 Jul 2021 | CNY | 9.3 | 9.48 | 9.21 | 9.37 | 9.37 | -0.02 (-0.21%) | 27,147,974 |
| 21 Jul 2021 | CNY | 9.51 | 9.59 | 9.24 | 9.39 | 9.39 | -0.11 (-1.16%) | 34,962,044 |
| 20 Jul 2021 | CNY | 9.3 | 9.86 | 9.1 | 9.5 | 9.5 | -0.06 (-0.63%) | 49,634,343 |
| 19 Jul 2021 | CNY | 9.99 | 10.37 | 9.52 | 9.56 | 9.56 | -0.87 (-8.34%) | 72,362,372 |
| 16 Jul 2021 | CNY | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | +0.95 (+10.02%) | 23,676,671 |
| 15 Jul 2021 | CNY | 8.65 | 9.48 | 8.65 | 9.48 | 9.48 | +0.86 (+9.98%) | 24,055,134 |
