| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 10.26 | 10.36 | 10.07 | 10.12 | 10.12 | -0.14 (-1.36%) | 15,326,149 |
| 24 Aug 2021 | CNY | 10.66 | 10.75 | 10.16 | 10.26 | 10.26 | -0.4 (-3.75%) | 21,222,686 |
| 23 Aug 2021 | CNY | 10.27 | 10.86 | 10 | 10.66 | 10.66 | +0.21 (+2.01%) | 35,276,550 |
| 20 Aug 2021 | CNY | 9.76 | 10.55 | 9.46 | 10.45 | 10.45 | +0.74 (+7.62%) | 37,668,803 |
| 19 Aug 2021 | CNY | 9.91 | 10.02 | 9.63 | 9.71 | 9.71 | -0.42 (-4.15%) | 18,156,690 |
| 18 Aug 2021 | CNY | 9.94 | 10.24 | 9.77 | 10.13 | 10.13 | +0.09 (+0.90%) | 22,916,261 |
| 17 Aug 2021 | CNY | 10.05 | 10.28 | 9.76 | 10.04 | 10.04 | -0.22 (-2.14%) | 29,109,966 |
| 16 Aug 2021 | CNY | 9.74 | 10.66 | 9.63 | 10.26 | 10.26 | +0.52 (+5.34%) | 44,108,144 |
| 13 Aug 2021 | CNY | 9.31 | 9.98 | 9.18 | 9.74 | 9.74 | +0.44 (+4.73%) | 37,471,643 |
| 12 Aug 2021 | CNY | 9.22 | 9.5 | 9.11 | 9.3 | 9.3 | +0.01 (+0.11%) | 24,860,989 |
| 11 Aug 2021 | CNY | 8.99 | 9.34 | 8.69 | 9.29 | 9.29 | +0.31 (+3.45%) | 29,321,789 |
| 10 Aug 2021 | CNY | 8.96 | 9.13 | 8.92 | 8.98 | 8.98 | +0.04 (+0.45%) | 26,255,098 |
| 9 Aug 2021 | CNY | 9.41 | 9.43 | 8.91 | 8.94 | 8.94 | -0.48 (-5.10%) | 34,593,040 |
| 6 Aug 2021 | CNY | 10.03 | 10.23 | 9.22 | 9.42 | 9.42 | -0.98 (-9.42%) | 53,953,939 |
| 5 Aug 2021 | CNY | 9.84 | 11 | 9.84 | 10.4 | 10.4 | +0.58 (+5.91%) | 81,361,830 |
| 4 Aug 2021 | CNY | 9.01 | 9.82 | 9.01 | 9.82 | 9.82 | +1.64 (+20.05%) | 54,475,454 |
| 3 Aug 2021 | CNY | 8.61 | 8.65 | 8.13 | 8.18 | 8.18 | -0.46 (-5.32%) | 15,032,352 |
| 2 Aug 2021 | CNY | 8.59 | 8.82 | 8.51 | 8.64 | 8.64 | -0.04 (-0.46%) | 16,139,025 |
| 30 Jul 2021 | CNY | 8.79 | 9.03 | 8.56 | 8.68 | 8.68 | -0.22 (-2.47%) | 18,814,172 |
| 29 Jul 2021 | CNY | 8.4 | 9.1 | 8.34 | 8.9 | 8.9 | +0.68 (+8.27%) | 23,163,486 |
| 28 Jul 2021 | CNY | 8.48 | 8.56 | 7.93 | 8.22 | 8.22 | -0.44 (-5.08%) | 18,792,422 |
| 27 Jul 2021 | CNY | 9.25 | 9.41 | 8.66 | 8.66 | 8.66 | -0.65 (-6.98%) | 31,317,983 |
| 26 Jul 2021 | CNY | 9.65 | 9.97 | 9.01 | 9.31 | 9.31 | +0.5 (+5.68%) | 42,112,616 |
| 23 Jul 2021 | CNY | 9.09 | 9.54 | 8.75 | 8.81 | 8.81 | -0.27 (-2.97%) | 31,805,933 |
| 22 Jul 2021 | CNY | 8.67 | 9.43 | 8.43 | 9.08 | 9.08 | +0.33 (+3.77%) | 35,226,888 |
| 21 Jul 2021 | CNY | 8.56 | 8.98 | 8.4 | 8.75 | 8.75 | +0.06 (+0.69%) | 31,092,245 |
| 20 Jul 2021 | CNY | 8.38 | 8.86 | 8.13 | 8.69 | 8.69 | +0.31 (+3.70%) | 28,467,885 |
| 19 Jul 2021 | CNY | 7.94 | 8.5 | 7.86 | 8.38 | 8.38 | +0.54 (+6.89%) | 23,289,003 |
| 16 Jul 2021 | CNY | 7.99 | 8.13 | 7.77 | 7.84 | 7.84 | -0.21 (-2.61%) | 12,083,972 |
| 15 Jul 2021 | CNY | 8.27 | 8.27 | 7.91 | 8.05 | 8.05 | -0.31 (-3.71%) | 14,828,853 |
