| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 12.34 | 12.96 | 11.78 | 12.36 | 12.36 | +0.03 (+0.24%) | 30,568,185 |
| 16 Aug 2021 | CNY | 12 | 13.18 | 11.93 | 12.33 | 12.33 | +0.27 (+2.24%) | 31,811,329 |
| 13 Aug 2021 | CNY | 11.48 | 12.13 | 11.21 | 12.06 | 12.06 | +0.59 (+5.14%) | 26,791,280 |
| 12 Aug 2021 | CNY | 11.62 | 11.95 | 11.41 | 11.47 | 11.47 | -0.19 (-1.63%) | 13,623,859 |
| 11 Aug 2021 | CNY | 11.8 | 11.9 | 11.52 | 11.66 | 11.66 | -0.25 (-2.10%) | 16,297,619 |
| 10 Aug 2021 | CNY | 11.5 | 12.15 | 11.34 | 11.91 | 11.91 | +0.23 (+1.97%) | 20,604,484 |
| 9 Aug 2021 | CNY | 11.3 | 12.12 | 11.3 | 11.68 | 11.68 | +0.17 (+1.48%) | 23,157,529 |
| 6 Aug 2021 | CNY | 11.5 | 11.83 | 11.35 | 11.51 | 11.51 | -0.52 (-4.32%) | 23,748,666 |
| 5 Aug 2021 | CNY | 12.56 | 13.33 | 12.02 | 12.03 | 12.03 | -0.44 (-3.53%) | 31,461,015 |
| 4 Aug 2021 | CNY | 12.7 | 12.88 | 12.14 | 12.47 | 12.47 | -0.65 (-4.95%) | 28,521,648 |
| 3 Aug 2021 | CNY | 11.41 | 13.6 | 11.3 | 13.12 | 13.12 | +1.47 (+12.62%) | 42,232,779 |
| 2 Aug 2021 | CNY | 11.22 | 12 | 11 | 11.65 | 11.65 | +0.22 (+1.92%) | 26,439,918 |
| 30 Jul 2021 | CNY | 11.84 | 11.95 | 11.29 | 11.43 | 11.43 | -0.61 (-5.07%) | 30,970,795 |
| 29 Jul 2021 | CNY | 11.45 | 12.65 | 11.3 | 12.04 | 12.04 | +0.16 (+1.35%) | 47,612,089 |
| 28 Jul 2021 | CNY | 10.18 | 11.88 | 10.14 | 11.88 | 11.88 | +1.98 (+20%) | 50,686,719 |
| 27 Jul 2021 | CNY | 10.16 | 10.31 | 9.87 | 9.9 | 9.9 | -0.29 (-2.85%) | 12,851,271 |
| 26 Jul 2021 | CNY | 9.74 | 10.3 | 9.56 | 10.19 | 10.19 | +0.49 (+5.05%) | 17,682,139 |
| 23 Jul 2021 | CNY | 10 | 10.09 | 9.65 | 9.7 | 9.7 | -0.34 (-3.39%) | 8,326,200 |
| 22 Jul 2021 | CNY | 9.9 | 10.3 | 9.9 | 10.04 | 10.04 | +0.13 (+1.31%) | 13,536,020 |
| 21 Jul 2021 | CNY | 10.35 | 10.54 | 9.83 | 9.91 | 9.91 | +0.27 (+2.80%) | 15,248,171 |
| 20 Jul 2021 | CNY | 9.47 | 9.68 | 9.43 | 9.64 | 9.64 | +0.06 (+0.63%) | 5,117,829 |
| 19 Jul 2021 | CNY | 9.24 | 9.69 | 9.18 | 9.58 | 9.58 | +0.31 (+3.34%) | 6,988,828 |
| 16 Jul 2021 | CNY | 9.56 | 9.61 | 9.25 | 9.27 | 9.27 | -0.35 (-3.64%) | 6,434,200 |
| 15 Jul 2021 | CNY | 9.74 | 9.76 | 9.39 | 9.62 | 9.62 | -0.15 (-1.54%) | 6,373,600 |
| 14 Jul 2021 | CNY | 9.63 | 9.84 | 9.54 | 9.77 | 9.77 | +0.13 (+1.35%) | 7,196,080 |
| 13 Jul 2021 | CNY | 9.51 | 9.69 | 9.42 | 9.64 | 9.64 | +0.07 (+0.73%) | 6,583,712 |
| 12 Jul 2021 | CNY | 9.58 | 9.73 | 9.49 | 9.57 | 9.57 | +0.01 (+0.10%) | 6,447,302 |
| 9 Jul 2021 | CNY | 9.52 | 9.75 | 9.49 | 9.56 | 9.56 | 0.0 (0.0%) | 6,353,820 |
| 8 Jul 2021 | CNY | 9.83 | 9.89 | 9.51 | 9.56 | 9.56 | -0.32 (-3.24%) | 8,759,940 |
| 7 Jul 2021 | CNY | 9.84 | 10.09 | 9.75 | 9.88 | 9.88 | -0.34 (-3.33%) | 13,171,210 |
