| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 11.02 | 11.2 | 10.73 | 10.8 | 10.8 | -0.15 (-1.37%) | 9,910,363 |
| 23 Aug 2021 | CNY | 10.54 | 10.98 | 10.5 | 10.95 | 10.95 | +0.49 (+4.68%) | 10,711,162 |
| 20 Aug 2021 | CNY | 10.66 | 10.74 | 10.42 | 10.46 | 10.46 | -0.34 (-3.15%) | 8,310,980 |
| 19 Aug 2021 | CNY | 10.61 | 10.98 | 10.61 | 10.8 | 10.8 | +0.13 (+1.22%) | 10,138,506 |
| 18 Aug 2021 | CNY | 10.56 | 10.69 | 10.4 | 10.67 | 10.67 | +0.07 (+0.66%) | 8,894,979 |
| 17 Aug 2021 | CNY | 11.21 | 11.27 | 10.55 | 10.6 | 10.6 | -0.65 (-5.78%) | 17,486,436 |
| 16 Aug 2021 | CNY | 11.66 | 11.8 | 11.22 | 11.25 | 11.25 | -0.53 (-4.50%) | 15,441,182 |
| 13 Aug 2021 | CNY | 11.96 | 12.15 | 11.73 | 11.78 | 11.78 | -0.17 (-1.42%) | 17,507,099 |
| 12 Aug 2021 | CNY | 11.28 | 12 | 11.19 | 11.95 | 11.95 | +0.67 (+5.94%) | 23,840,140 |
| 11 Aug 2021 | CNY | 11.36 | 11.49 | 11.18 | 11.28 | 11.28 | -0.03 (-0.27%) | 8,355,380 |
| 10 Aug 2021 | CNY | 11.36 | 11.49 | 11.21 | 11.31 | 11.31 | -0.08 (-0.70%) | 8,933,040 |
| 9 Aug 2021 | CNY | 11.41 | 11.54 | 11.14 | 11.39 | 11.39 | -0.15 (-1.30%) | 10,411,513 |
| 6 Aug 2021 | CNY | 11.82 | 11.85 | 11.44 | 11.54 | 11.54 | -0.16 (-1.37%) | 9,720,759 |
| 5 Aug 2021 | CNY | 11.86 | 11.95 | 11.48 | 11.7 | 11.7 | -0.13 (-1.10%) | 12,494,572 |
| 4 Aug 2021 | CNY | 11.58 | 11.94 | 11.52 | 11.83 | 11.83 | +0.17 (+1.46%) | 12,794,487 |
| 3 Aug 2021 | CNY | 11.73 | 12.1 | 11.57 | 11.66 | 11.66 | -0.14 (-1.19%) | 15,510,659 |
| 2 Aug 2021 | CNY | 11.5 | 11.98 | 11.5 | 11.8 | 11.8 | +0.2 (+1.72%) | 17,335,033 |
| 30 Jul 2021 | CNY | 11.08 | 11.81 | 11.04 | 11.6 | 11.6 | +0.4 (+3.57%) | 16,735,747 |
| 29 Jul 2021 | CNY | 10.87 | 11.31 | 10.74 | 11.2 | 11.2 | +0.52 (+4.87%) | 13,584,585 |
| 28 Jul 2021 | CNY | 11.11 | 11.22 | 10.48 | 10.68 | 10.68 | -0.45 (-4.04%) | 13,081,653 |
| 27 Jul 2021 | CNY | 11.26 | 11.7 | 11.03 | 11.13 | 11.13 | -0.3 (-2.62%) | 14,945,227 |
| 26 Jul 2021 | CNY | 11.94 | 11.96 | 11.03 | 11.43 | 11.43 | -0.57 (-4.75%) | 18,776,605 |
| 23 Jul 2021 | CNY | 11.87 | 12.42 | 11.8 | 12 | 12 | +0.13 (+1.10%) | 23,384,369 |
| 22 Jul 2021 | CNY | 12 | 12.08 | 11.69 | 11.87 | 11.87 | -0.26 (-2.14%) | 16,652,835 |
| 21 Jul 2021 | CNY | 12.1 | 12.44 | 11.82 | 12.13 | 12.13 | -0.11 (-0.90%) | 22,841,529 |
| 20 Jul 2021 | CNY | 12.4 | 12.4 | 11.93 | 12.24 | 12.24 | -0.26 (-2.08%) | 21,785,265 |
| 19 Jul 2021 | CNY | 11.81 | 12.67 | 11.69 | 12.5 | 12.5 | +0.73 (+6.20%) | 31,995,432 |
| 16 Jul 2021 | CNY | 11.21 | 12.22 | 11.16 | 11.77 | 11.77 | +0.41 (+3.61%) | 26,723,123 |
| 15 Jul 2021 | CNY | 11.46 | 11.89 | 11.16 | 11.36 | 11.36 | -0.39 (-3.32%) | 21,004,996 |
| 14 Jul 2021 | CNY | 11.46 | 12.98 | 11.46 | 11.75 | 11.75 | +0.47 (+4.17%) | 36,538,843 |
