| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 10.2 | 10.35 | 9.78 | 9.8 | 9.8 | -0.51 (-4.95%) | 21,935,251 |
| 2 Aug 2021 | CNY | 10.11 | 10.35 | 10 | 10.31 | 10.31 | +0.17 (+1.68%) | 17,589,755 |
| 30 Jul 2021 | CNY | 10.01 | 10.17 | 9.7 | 10.14 | 10.14 | -0.07 (-0.69%) | 15,126,069 |
| 29 Jul 2021 | CNY | 10.3 | 10.32 | 10.1 | 10.21 | 10.21 | +0.07 (+0.69%) | 13,544,533 |
| 28 Jul 2021 | CNY | 10.65 | 10.81 | 10.08 | 10.14 | 10.14 | -0.62 (-5.76%) | 21,947,445 |
| 27 Jul 2021 | CNY | 11.12 | 11.28 | 10.68 | 10.76 | 10.76 | -0.36 (-3.24%) | 21,039,284 |
| 26 Jul 2021 | CNY | 11.31 | 11.37 | 11.02 | 11.12 | 11.12 | -0.18 (-1.59%) | 17,352,988 |
| 23 Jul 2021 | CNY | 11.38 | 11.58 | 11.17 | 11.3 | 11.3 | +0.1 (+0.89%) | 21,094,578 |
| 22 Jul 2021 | CNY | 11 | 11.5 | 10.97 | 11.2 | 11.2 | +0.2 (+1.82%) | 25,509,626 |
| 21 Jul 2021 | CNY | 10.37 | 11.25 | 10.36 | 11 | 11 | +0.67 (+6.49%) | 36,696,208 |
| 20 Jul 2021 | CNY | 10.16 | 10.4 | 10.01 | 10.33 | 10.33 | +0.07 (+0.68%) | 10,913,899 |
| 19 Jul 2021 | CNY | 10.15 | 10.45 | 10 | 10.26 | 10.26 | +0.1 (+0.98%) | 13,440,469 |
| 16 Jul 2021 | CNY | 10.16 | 10.54 | 10.05 | 10.16 | 10.16 | +0.04 (+0.40%) | 14,803,134 |
| 15 Jul 2021 | CNY | 9.81 | 10.3 | 9.74 | 10.12 | 10.12 | +0.16 (+1.61%) | 16,504,920 |
| 14 Jul 2021 | CNY | 10.16 | 10.33 | 9.93 | 9.96 | 9.96 | -0.14 (-1.39%) | 12,071,906 |
| 13 Jul 2021 | CNY | 10.08 | 10.17 | 9.97 | 10.1 | 10.1 | -0.03 (-0.30%) | 9,851,026 |
| 12 Jul 2021 | CNY | 10.4 | 10.44 | 10.09 | 10.13 | 10.13 | -0.32 (-3.06%) | 15,444,511 |
| 9 Jul 2021 | CNY | 10.42 | 10.58 | 10.34 | 10.45 | 10.45 | +0.03 (+0.29%) | 8,361,883 |
| 8 Jul 2021 | CNY | 10.62 | 10.72 | 10.4 | 10.42 | 10.42 | -0.2 (-1.88%) | 12,393,418 |
| 7 Jul 2021 | CNY | 10.72 | 10.77 | 10.45 | 10.62 | 10.62 | -0.11 (-1.03%) | 15,951,432 |
| 6 Jul 2021 | CNY | 10.6 | 10.97 | 10.45 | 10.73 | 10.73 | +0.27 (+2.58%) | 22,650,572 |
| 5 Jul 2021 | CNY | 9.93 | 10.55 | 9.78 | 10.46 | 10.46 | +0.54 (+5.44%) | 20,537,664 |
| 2 Jul 2021 | CNY | 9.98 | 10.06 | 9.7 | 9.92 | 9.92 | -0.06 (-0.60%) | 12,015,302 |
| 1 Jul 2021 | CNY | 10.36 | 10.49 | 9.97 | 9.98 | 9.98 | -0.45 (-4.31%) | 13,337,888 |
| 30 Jun 2021 | CNY | 10.39 | 10.52 | 10.35 | 10.43 | 10.43 | +0.02 (+0.19%) | 9,575,882 |
| 29 Jun 2021 | CNY | 10.44 | 10.52 | 10.32 | 10.41 | 10.41 | -0.06 (-0.57%) | 8,879,114 |
| 28 Jun 2021 | CNY | 10.48 | 10.6 | 10.25 | 10.47 | 10.47 | +0.15 (+1.45%) | 14,061,600 |
| 25 Jun 2021 | CNY | 10.34 | 10.49 | 10.23 | 10.32 | 10.32 | -0.12 (-1.15%) | 9,328,842 |
| 24 Jun 2021 | CNY | 10.57 | 10.66 | 10.33 | 10.44 | 10.44 | -0.12 (-1.14%) | 10,557,933 |
| 23 Jun 2021 | CNY | 10.35 | 10.63 | 10.2 | 10.56 | 10.56 | +0.22 (+2.13%) | 17,106,717 |
