| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 12.54 | 12.75 | 12.37 | 12.45 | 12.45 | -0.04 (-0.32%) | 3,159,600 |
| 23 Aug 2021 | CNY | 12.27 | 12.85 | 12.2 | 12.49 | 12.49 | +0.22 (+1.79%) | 4,182,600 |
| 20 Aug 2021 | CNY | 12.85 | 12.85 | 11.99 | 12.27 | 12.27 | -0.02 (-0.16%) | 3,914,374 |
| 19 Aug 2021 | CNY | 11.95 | 12.38 | 11.8 | 12.29 | 12.29 | +0.34 (+2.85%) | 3,160,631 |
| 18 Aug 2021 | CNY | 11.95 | 12.12 | 11.83 | 11.95 | 11.95 | 0.0 (0.0%) | 2,463,314 |
| 17 Aug 2021 | CNY | 12.3 | 12.35 | 11.82 | 11.95 | 11.95 | -0.37 (-3.00%) | 3,117,681 |
| 16 Aug 2021 | CNY | 12.45 | 12.58 | 12.23 | 12.32 | 12.32 | -0.18 (-1.44%) | 3,293,360 |
| 13 Aug 2021 | CNY | 12.43 | 12.6 | 12.04 | 12.5 | 12.5 | -0.02 (-0.16%) | 4,978,800 |
| 12 Aug 2021 | CNY | 12.35 | 12.65 | 12.31 | 12.52 | 12.52 | +0.21 (+1.71%) | 4,845,655 |
| 11 Aug 2021 | CNY | 12.35 | 12.5 | 12.25 | 12.31 | 12.31 | -0.02 (-0.16%) | 3,996,960 |
| 10 Aug 2021 | CNY | 12.45 | 12.7 | 12.2 | 12.33 | 12.33 | -0.17 (-1.36%) | 5,986,940 |
| 9 Aug 2021 | CNY | 11.79 | 12.75 | 11.6 | 12.5 | 12.5 | +0.7 (+5.93%) | 9,444,730 |
| 6 Aug 2021 | CNY | 12.1 | 12.2 | 11.21 | 11.8 | 11.8 | +0.14 (+1.20%) | 12,462,313 |
| 5 Aug 2021 | CNY | 10.6 | 11.66 | 10.59 | 11.66 | 11.66 | +1.06 (+10%) | 9,178,899 |
| 4 Aug 2021 | CNY | 10.6 | 10.68 | 10.45 | 10.6 | 10.6 | +0.01 (+0.09%) | 2,459,104 |
| 3 Aug 2021 | CNY | 10.46 | 10.69 | 10.42 | 10.59 | 10.59 | +0.12 (+1.15%) | 2,669,789 |
| 2 Aug 2021 | CNY | 10.24 | 10.51 | 10.14 | 10.47 | 10.47 | +0.17 (+1.65%) | 2,374,579 |
| 30 Jul 2021 | CNY | 10.38 | 10.45 | 10.24 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,574,100 |
| 29 Jul 2021 | CNY | 10.32 | 10.44 | 10.24 | 10.35 | 10.35 | +0.07 (+0.68%) | 1,776,824 |
| 28 Jul 2021 | CNY | 10.38 | 10.38 | 9.94 | 10.28 | 10.28 | -0.14 (-1.34%) | 3,048,000 |
| 27 Jul 2021 | CNY | 10.51 | 10.68 | 10.2 | 10.42 | 10.42 | -0.22 (-2.07%) | 3,610,686 |
| 26 Jul 2021 | CNY | 10.48 | 10.78 | 10.25 | 10.64 | 10.64 | +0.18 (+1.72%) | 3,357,521 |
| 23 Jul 2021 | CNY | 10.77 | 10.77 | 10.43 | 10.46 | 10.46 | -0.29 (-2.70%) | 3,199,966 |
| 22 Jul 2021 | CNY | 10.47 | 10.9 | 10.44 | 10.75 | 10.75 | +0.17 (+1.61%) | 4,155,740 |
| 21 Jul 2021 | CNY | 10.66 | 10.76 | 10.45 | 10.58 | 10.58 | -0.02 (-0.19%) | 2,455,400 |
| 20 Jul 2021 | CNY | 10.25 | 10.75 | 9.85 | 10.6 | 10.6 | +0.36 (+3.52%) | 4,817,160 |
| 19 Jul 2021 | CNY | 10.27 | 10.38 | 10.13 | 10.24 | 10.24 | -0.06 (-0.58%) | 2,152,700 |
| 16 Jul 2021 | CNY | 10.49 | 10.49 | 10.22 | 10.3 | 10.3 | -0.16 (-1.53%) | 3,433,600 |
| 15 Jul 2021 | CNY | 10.72 | 10.72 | 10.12 | 10.46 | 10.46 | -0.28 (-2.61%) | 4,491,671 |
| 14 Jul 2021 | CNY | 10.68 | 10.9 | 10.52 | 10.74 | 10.74 | +0.06 (+0.56%) | 3,389,871 |
