| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 11.18 | 11.62 | 10.98 | 11.28 | 11.28 | +0.02 (+0.18%) | 13,812,416 |
| 17 Aug 2021 | CNY | 10.74 | 11.66 | 10.7 | 11.26 | 11.26 | +0.46 (+4.26%) | 17,922,732 |
| 16 Aug 2021 | CNY | 10.97 | 11.02 | 10.61 | 10.8 | 10.8 | -0.17 (-1.55%) | 13,432,152 |
| 13 Aug 2021 | CNY | 10.56 | 11.01 | 10.49 | 10.97 | 10.97 | +0.31 (+2.91%) | 11,680,301 |
| 12 Aug 2021 | CNY | 10.24 | 10.68 | 10.18 | 10.66 | 10.66 | +0.38 (+3.70%) | 9,906,337 |
| 11 Aug 2021 | CNY | 10.05 | 10.33 | 9.93 | 10.28 | 10.28 | +0.28 (+2.80%) | 8,150,203 |
| 10 Aug 2021 | CNY | 9.81 | 10.05 | 9.81 | 10 | 10 | +0.11 (+1.11%) | 4,920,656 |
| 9 Aug 2021 | CNY | 9.85 | 10.03 | 9.8 | 9.89 | 9.89 | +0.04 (+0.41%) | 4,557,800 |
| 6 Aug 2021 | CNY | 9.6 | 9.86 | 9.42 | 9.85 | 9.85 | +0.25 (+2.60%) | 5,195,962 |
| 5 Aug 2021 | CNY | 9.97 | 9.97 | 9.56 | 9.6 | 9.6 | -0.28 (-2.83%) | 5,300,401 |
| 4 Aug 2021 | CNY | 9.76 | 9.92 | 9.72 | 9.88 | 9.88 | +0.1 (+1.02%) | 4,324,674 |
| 3 Aug 2021 | CNY | 9.7 | 10.07 | 9.65 | 9.78 | 9.78 | +0.04 (+0.41%) | 7,920,377 |
| 2 Aug 2021 | CNY | 9.51 | 9.77 | 9.4 | 9.74 | 9.74 | +0.2 (+2.10%) | 5,728,550 |
| 30 Jul 2021 | CNY | 9.52 | 9.66 | 9.39 | 9.54 | 9.54 | -0.01 (-0.10%) | 6,116,650 |
| 29 Jul 2021 | CNY | 9.3 | 9.62 | 9.28 | 9.55 | 9.55 | +0.32 (+3.47%) | 6,258,275 |
| 28 Jul 2021 | CNY | 9.52 | 9.64 | 9.07 | 9.23 | 9.23 | -0.34 (-3.55%) | 8,259,500 |
| 27 Jul 2021 | CNY | 10.12 | 10.24 | 9.53 | 9.57 | 9.57 | -0.54 (-5.34%) | 9,014,474 |
| 26 Jul 2021 | CNY | 10.14 | 10.3 | 9.88 | 10.11 | 10.11 | -0.08 (-0.79%) | 8,682,018 |
| 23 Jul 2021 | CNY | 10.33 | 10.53 | 10.12 | 10.19 | 10.19 | -0.16 (-1.55%) | 8,973,556 |
| 22 Jul 2021 | CNY | 10.03 | 10.36 | 9.94 | 10.35 | 10.35 | +0.3 (+2.99%) | 9,367,775 |
| 21 Jul 2021 | CNY | 10.13 | 10.26 | 9.93 | 10.05 | 10.05 | +0.02 (+0.20%) | 7,624,414 |
| 20 Jul 2021 | CNY | 9.53 | 10.4 | 9.51 | 10.03 | 10.03 | +0.34 (+3.51%) | 14,215,398 |
| 19 Jul 2021 | CNY | 9.97 | 9.99 | 9.63 | 9.69 | 9.69 | -0.11 (-1.12%) | 7,914,864 |
| 16 Jul 2021 | CNY | 9.48 | 9.87 | 9.38 | 9.8 | 9.8 | +0.31 (+3.27%) | 9,540,866 |
| 15 Jul 2021 | CNY | 9.39 | 9.56 | 9.2 | 9.49 | 9.49 | +0.09 (+0.96%) | 7,176,157 |
| 14 Jul 2021 | CNY | 9.56 | 9.65 | 9.39 | 9.4 | 9.4 | -0.16 (-1.67%) | 7,850,591 |
| 13 Jul 2021 | CNY | 9.65 | 9.66 | 9.3 | 9.56 | 9.56 | -0.26 (-2.65%) | 13,426,083 |
| 12 Jul 2021 | CNY | 9.58 | 9.82 | 9.44 | 9.82 | 9.82 | +0.25 (+2.61%) | 10,332,112 |
| 9 Jul 2021 | CNY | 9.23 | 9.57 | 9.15 | 9.57 | 9.57 | +0.27 (+2.90%) | 7,198,930 |
| 8 Jul 2021 | CNY | 9.36 | 9.41 | 9.16 | 9.3 | 9.3 | -0.11 (-1.17%) | 6,739,817 |
