| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.18 | 11.49 | 11.11 | 11.38 | 11.38 | +0.21 (+1.88%) | 26,551,035 |
| 24 Aug 2021 | CNY | 11.4 | 11.5 | 11.13 | 11.17 | 11.17 | -0.48 (-4.12%) | 31,756,130 |
| 23 Aug 2021 | CNY | 12.3 | 12.3 | 11.45 | 11.65 | 11.65 | -0.62 (-5.05%) | 47,987,464 |
| 20 Aug 2021 | CNY | 11.69 | 12.98 | 11.39 | 12.27 | 12.27 | +0.28 (+2.34%) | 59,178,477 |
| 19 Aug 2021 | CNY | 13.89 | 14.54 | 11.93 | 11.99 | 11.99 | -1.27 (-9.58%) | 73,909,526 |
| 18 Aug 2021 | CNY | 12.48 | 13.26 | 12.2 | 13.26 | 13.26 | +1.21 (+10.04%) | 23,012,457 |
| 17 Aug 2021 | CNY | 10.89 | 12.05 | 10.72 | 12.05 | 12.05 | +1.1 (+10.05%) | 51,081,941 |
| 16 Aug 2021 | CNY | 10.3 | 10.95 | 10.26 | 10.95 | 10.95 | +1 (+10.05%) | 20,505,943 |
| 13 Aug 2021 | CNY | 10 | 10.02 | 9.87 | 9.95 | 9.95 | -0.05 (-0.50%) | 3,867,294 |
| 12 Aug 2021 | CNY | 10.09 | 10.1 | 10 | 10 | 10 | -0.09 (-0.89%) | 3,607,414 |
| 11 Aug 2021 | CNY | 10.04 | 10.2 | 10.02 | 10.09 | 10.09 | +0.03 (+0.30%) | 3,090,953 |
| 10 Aug 2021 | CNY | 10.01 | 10.14 | 10 | 10.06 | 10.06 | +0.02 (+0.20%) | 2,895,706 |
| 9 Aug 2021 | CNY | 10.07 | 10.1 | 9.98 | 10.04 | 10.04 | +0.07 (+0.70%) | 3,014,096 |
| 6 Aug 2021 | CNY | 9.98 | 10 | 9.85 | 9.97 | 9.97 | +0.06 (+0.61%) | 2,420,900 |
| 5 Aug 2021 | CNY | 10 | 10.09 | 9.91 | 9.91 | 9.91 | -0.1 (-1.00%) | 3,133,152 |
| 4 Aug 2021 | CNY | 10.03 | 10.1 | 9.95 | 10.01 | 10.01 | -0.04 (-0.40%) | 3,518,605 |
| 3 Aug 2021 | CNY | 10.08 | 10.36 | 9.99 | 10.05 | 10.05 | -0.07 (-0.69%) | 6,167,528 |
| 2 Aug 2021 | CNY | 9.98 | 10.24 | 9.83 | 10.12 | 10.12 | +0.2 (+2.02%) | 4,718,564 |
| 30 Jul 2021 | CNY | 9.7 | 10 | 9.67 | 9.92 | 9.92 | +0.24 (+2.48%) | 4,509,578 |
| 29 Jul 2021 | CNY | 9.79 | 9.8 | 9.66 | 9.68 | 9.68 | +0.02 (+0.21%) | 2,615,878 |
| 28 Jul 2021 | CNY | 9.91 | 9.91 | 9.54 | 9.66 | 9.66 | -0.21 (-2.13%) | 3,905,328 |
| 27 Jul 2021 | CNY | 9.93 | 10.07 | 9.85 | 9.87 | 9.87 | -0.11 (-1.10%) | 3,091,100 |
| 26 Jul 2021 | CNY | 10.17 | 10.17 | 9.87 | 9.98 | 9.98 | -0.23 (-2.25%) | 4,677,211 |
| 23 Jul 2021 | CNY | 10.26 | 10.35 | 10.19 | 10.21 | 10.21 | -0.04 (-0.39%) | 3,240,553 |
| 22 Jul 2021 | CNY | 10.2 | 10.38 | 10.15 | 10.25 | 10.25 | +0.05 (+0.49%) | 3,222,245 |
| 21 Jul 2021 | CNY | 10.21 | 10.31 | 10.16 | 10.2 | 10.2 | -0.11 (-1.07%) | 3,743,449 |
| 20 Jul 2021 | CNY | 10.14 | 10.53 | 9.97 | 10.31 | 10.31 | +0.21 (+2.08%) | 6,815,906 |
| 19 Jul 2021 | CNY | 10.23 | 10.32 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 2,984,919 |
| 16 Jul 2021 | CNY | 10.17 | 10.4 | 10.09 | 10.23 | 10.23 | +0.06 (+0.59%) | 3,875,900 |
| 15 Jul 2021 | CNY | 10.5 | 10.5 | 10.05 | 10.17 | 10.17 | -0.36 (-3.42%) | 5,998,912 |
