| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.09 | 9.52 | 9.09 | 9.49 | 9.49 | +0.41 (+4.52%) | 9,106,366 |
| 24 Aug 2021 | CNY | 9.1 | 9.18 | 9.04 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,646,318 |
| 23 Aug 2021 | CNY | 8.94 | 9.08 | 8.94 | 9.06 | 9.06 | +0.12 (+1.34%) | 2,472,868 |
| 20 Aug 2021 | CNY | 9.15 | 9.15 | 8.9 | 8.94 | 8.94 | -0.22 (-2.40%) | 3,776,668 |
| 19 Aug 2021 | CNY | 9.26 | 9.26 | 9.13 | 9.16 | 9.16 | -0.1 (-1.08%) | 2,812,954 |
| 18 Aug 2021 | CNY | 9.28 | 9.32 | 9.14 | 9.26 | 9.26 | -0.03 (-0.32%) | 3,707,302 |
| 17 Aug 2021 | CNY | 9.59 | 9.6 | 9.26 | 9.29 | 9.29 | -0.28 (-2.93%) | 5,372,704 |
| 16 Aug 2021 | CNY | 9.2 | 9.6 | 9.2 | 9.57 | 9.57 | +0.36 (+3.91%) | 9,082,993 |
| 13 Aug 2021 | CNY | 9.19 | 9.25 | 9.12 | 9.21 | 9.21 | +0.02 (+0.22%) | 2,643,450 |
| 12 Aug 2021 | CNY | 9.26 | 9.31 | 9.15 | 9.19 | 9.19 | -0.08 (-0.86%) | 3,128,400 |
| 11 Aug 2021 | CNY | 9.29 | 9.3 | 9.2 | 9.27 | 9.27 | +0.03 (+0.32%) | 2,612,550 |
| 10 Aug 2021 | CNY | 9.36 | 9.44 | 9.18 | 9.24 | 9.24 | -0.16 (-1.70%) | 4,531,200 |
| 9 Aug 2021 | CNY | 9.15 | 9.54 | 9.1 | 9.4 | 9.4 | +0.19 (+2.06%) | 6,519,352 |
| 6 Aug 2021 | CNY | 8.85 | 9.35 | 8.72 | 9.21 | 9.21 | +0.38 (+4.30%) | 6,506,834 |
| 5 Aug 2021 | CNY | 8.98 | 8.98 | 8.82 | 8.83 | 8.83 | -0.16 (-1.78%) | 2,330,502 |
| 4 Aug 2021 | CNY | 9.1 | 9.1 | 8.96 | 8.99 | 8.99 | -0.05 (-0.55%) | 2,026,000 |
| 3 Aug 2021 | CNY | 8.93 | 9.08 | 8.92 | 9.04 | 9.04 | +0.08 (+0.89%) | 2,886,975 |
| 2 Aug 2021 | CNY | 8.82 | 8.98 | 8.73 | 8.96 | 8.96 | +0.15 (+1.70%) | 2,956,326 |
| 30 Jul 2021 | CNY | 8.76 | 8.85 | 8.6 | 8.81 | 8.81 | +0.05 (+0.57%) | 2,069,672 |
| 29 Jul 2021 | CNY | 8.84 | 8.85 | 8.75 | 8.76 | 8.76 | +0.01 (+0.11%) | 1,576,500 |
| 28 Jul 2021 | CNY | 8.66 | 8.81 | 8.51 | 8.75 | 8.75 | +0.06 (+0.69%) | 2,554,100 |
| 27 Jul 2021 | CNY | 8.81 | 8.95 | 8.68 | 8.69 | 8.69 | -0.11 (-1.25%) | 2,508,159 |
| 26 Jul 2021 | CNY | 8.95 | 8.96 | 8.67 | 8.8 | 8.8 | -0.16 (-1.79%) | 3,829,126 |
| 23 Jul 2021 | CNY | 9.08 | 9.13 | 8.95 | 8.96 | 8.96 | -0.16 (-1.75%) | 3,547,300 |
| 22 Jul 2021 | CNY | 9.15 | 9.18 | 9.06 | 9.12 | 9.12 | -0.01 (-0.11%) | 2,252,950 |
| 21 Jul 2021 | CNY | 9.09 | 9.2 | 9.06 | 9.13 | 9.13 | +0.05 (+0.55%) | 2,470,400 |
| 20 Jul 2021 | CNY | 8.99 | 9.11 | 8.95 | 9.08 | 9.08 | +0.05 (+0.55%) | 2,026,416 |
| 19 Jul 2021 | CNY | 9.13 | 9.13 | 9.01 | 9.03 | 9.03 | -0.08 (-0.88%) | 2,782,400 |
| 16 Jul 2021 | CNY | 9.17 | 9.18 | 9.07 | 9.11 | 9.11 | -0.1 (-1.09%) | 2,997,550 |
| 15 Jul 2021 | CNY | 9.43 | 9.43 | 9.12 | 9.21 | 9.21 | -0.51 (-5.25%) | 7,891,907 |
