| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 10.19 | 10.19 | 9.82 | 10.04 | 10.04 | -0.14 (-1.38%) | 23,597,570 |
| 24 Aug 2021 | CNY | 9.89 | 10.21 | 9.73 | 10.18 | 10.18 | +0.3 (+3.04%) | 30,218,136 |
| 23 Aug 2021 | CNY | 9.56 | 9.98 | 9.54 | 9.88 | 9.88 | +0.34 (+3.56%) | 26,751,020 |
| 20 Aug 2021 | CNY | 9.79 | 9.79 | 9.29 | 9.54 | 9.54 | -0.38 (-3.83%) | 28,147,389 |
| 19 Aug 2021 | CNY | 9.88 | 10.12 | 9.56 | 9.92 | 9.92 | 0.0 (0.0%) | 27,284,603 |
| 18 Aug 2021 | CNY | 10.01 | 10.24 | 9.8 | 9.92 | 9.92 | -0.1 (-1.00%) | 28,415,410 |
| 17 Aug 2021 | CNY | 10.6 | 10.78 | 9.88 | 10.02 | 10.02 | -0.77 (-7.14%) | 45,500,307 |
| 16 Aug 2021 | CNY | 11.42 | 11.57 | 10.66 | 10.79 | 10.79 | -0.91 (-7.78%) | 52,542,774 |
| 13 Aug 2021 | CNY | 11.8 | 12.48 | 11.58 | 11.7 | 11.7 | -0.28 (-2.34%) | 63,996,733 |
| 12 Aug 2021 | CNY | 11.73 | 12.7 | 11.22 | 11.98 | 11.98 | +0.19 (+1.61%) | 88,930,157 |
| 11 Aug 2021 | CNY | 10.72 | 11.79 | 10.35 | 11.79 | 11.79 | +1.07 (+9.98%) | 79,121,004 |
| 10 Aug 2021 | CNY | 10.87 | 11.2 | 10.52 | 10.72 | 10.72 | -0.3 (-2.72%) | 46,298,945 |
| 9 Aug 2021 | CNY | 10.82 | 11.19 | 10.3 | 11.02 | 11.02 | +0.23 (+2.13%) | 48,151,566 |
| 6 Aug 2021 | CNY | 10.71 | 11.09 | 10.52 | 10.79 | 10.79 | +0.08 (+0.75%) | 39,791,496 |
| 5 Aug 2021 | CNY | 10.8 | 11.1 | 10.3 | 10.71 | 10.71 | -0.19 (-1.74%) | 45,373,412 |
| 4 Aug 2021 | CNY | 10.32 | 11.15 | 10.29 | 10.9 | 10.9 | +0.28 (+2.64%) | 45,780,619 |
| 3 Aug 2021 | CNY | 11.7 | 11.7 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 56,596,312 |
| 2 Aug 2021 | CNY | 12.23 | 12.23 | 11.19 | 11.8 | 11.8 | -0.5 (-4.07%) | 75,488,084 |
| 30 Jul 2021 | CNY | 11.75 | 12.34 | 11.55 | 12.3 | 12.3 | +0.42 (+3.54%) | 88,653,555 |
| 29 Jul 2021 | CNY | 12.03 | 12.56 | 11.37 | 11.88 | 11.88 | +0.41 (+3.57%) | 108,798,860 |
| 28 Jul 2021 | CNY | 10 | 11.47 | 9.93 | 11.47 | 11.47 | +1.04 (+9.97%) | 86,920,146 |
| 27 Jul 2021 | CNY | 11.83 | 11.85 | 10.43 | 10.43 | 10.43 | -1.16 (-10.01%) | 76,050,178 |
| 26 Jul 2021 | CNY | 10.55 | 11.59 | 10.55 | 11.59 | 11.59 | +1.05 (+9.96%) | 72,214,028 |
| 23 Jul 2021 | CNY | 10.03 | 11.27 | 10 | 10.54 | 10.54 | +0.15 (+1.44%) | 68,289,187 |
| 22 Jul 2021 | CNY | 9.78 | 10.56 | 9.55 | 10.39 | 10.39 | +0.35 (+3.49%) | 70,983,456 |
| 21 Jul 2021 | CNY | 9.7 | 10.42 | 9.52 | 10.04 | 10.04 | +0.51 (+5.35%) | 84,329,139 |
| 20 Jul 2021 | CNY | 8 | 9.53 | 8 | 9.53 | 9.53 | +0.87 (+10.05%) | 82,134,783 |
| 19 Jul 2021 | CNY | 9.34 | 9.9 | 8.62 | 8.66 | 8.66 | -0.34 (-3.78%) | 102,379,577 |
| 16 Jul 2021 | CNY | 8.54 | 9 | 8.5 | 9 | 9 | +0.82 (+10.02%) | 29,233,763 |
| 15 Jul 2021 | CNY | 7.9 | 8.18 | 7.7 | 8.18 | 8.18 | +0.18 (+2.25%) | 37,463,122 |
