| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 16.2 | 18.85 | 16.01 | 18.55 | 18.55 | +2.17 (+13.25%) | 39,916,569 |
| 24 Aug 2021 | CNY | 15.85 | 16.67 | 15.71 | 16.38 | 16.38 | +0.18 (+1.11%) | 28,022,023 |
| 23 Aug 2021 | CNY | 15.81 | 16.44 | 14.88 | 16.2 | 16.2 | +0.88 (+5.74%) | 39,999,919 |
| 20 Aug 2021 | CNY | 12.93 | 15.7 | 12.9 | 15.32 | 15.32 | +2.16 (+16.41%) | 46,094,471 |
| 19 Aug 2021 | CNY | 12.26 | 13.35 | 12.19 | 13.16 | 13.16 | +0.91 (+7.43%) | 23,653,870 |
| 18 Aug 2021 | CNY | 11.9 | 12.28 | 11.78 | 12.25 | 12.25 | +0.26 (+2.17%) | 9,218,522 |
| 17 Aug 2021 | CNY | 11.95 | 12.3 | 11.85 | 11.99 | 11.99 | +0.03 (+0.25%) | 9,952,247 |
| 16 Aug 2021 | CNY | 11.72 | 12.01 | 11.61 | 11.96 | 11.96 | +0.26 (+2.22%) | 7,612,843 |
| 13 Aug 2021 | CNY | 11.85 | 11.89 | 11.57 | 11.7 | 11.7 | -0.07 (-0.59%) | 4,385,229 |
| 12 Aug 2021 | CNY | 11.76 | 11.95 | 11.72 | 11.77 | 11.77 | -0.06 (-0.51%) | 4,652,200 |
| 11 Aug 2021 | CNY | 11.69 | 11.95 | 11.55 | 11.83 | 11.83 | +0.2 (+1.72%) | 6,650,080 |
| 10 Aug 2021 | CNY | 11.38 | 11.87 | 11.36 | 11.63 | 11.63 | +0.21 (+1.84%) | 8,680,425 |
| 9 Aug 2021 | CNY | 11.12 | 11.45 | 11.12 | 11.42 | 11.42 | +0.23 (+2.06%) | 5,076,417 |
| 6 Aug 2021 | CNY | 11.26 | 11.35 | 11.07 | 11.19 | 11.19 | -0.09 (-0.80%) | 3,494,200 |
| 5 Aug 2021 | CNY | 11.38 | 11.43 | 11.21 | 11.28 | 11.28 | -0.1 (-0.88%) | 4,079,245 |
| 4 Aug 2021 | CNY | 11.39 | 11.46 | 11.29 | 11.38 | 11.38 | -0.04 (-0.35%) | 4,975,607 |
| 3 Aug 2021 | CNY | 11.54 | 11.63 | 11.34 | 11.42 | 11.42 | -0.11 (-0.95%) | 5,129,632 |
| 2 Aug 2021 | CNY | 11.16 | 11.75 | 11.08 | 11.53 | 11.53 | +0.38 (+3.41%) | 6,981,900 |
| 30 Jul 2021 | CNY | 11.09 | 11.18 | 10.97 | 11.15 | 11.15 | +0.09 (+0.81%) | 3,253,645 |
| 29 Jul 2021 | CNY | 10.9 | 11.15 | 10.9 | 11.06 | 11.06 | +0.22 (+2.03%) | 3,343,662 |
| 28 Jul 2021 | CNY | 11.1 | 11.18 | 10.59 | 10.84 | 10.84 | -0.32 (-2.87%) | 5,040,604 |
| 27 Jul 2021 | CNY | 11.15 | 11.33 | 11.07 | 11.16 | 11.16 | -0.04 (-0.36%) | 5,490,206 |
| 26 Jul 2021 | CNY | 11.15 | 11.23 | 10.99 | 11.2 | 11.2 | +0.12 (+1.08%) | 5,201,445 |
| 23 Jul 2021 | CNY | 11.23 | 11.28 | 11.05 | 11.08 | 11.08 | -0.21 (-1.86%) | 5,536,454 |
| 22 Jul 2021 | CNY | 11.16 | 11.32 | 11.1 | 11.29 | 11.29 | +0.07 (+0.62%) | 4,065,688 |
| 21 Jul 2021 | CNY | 11.11 | 11.26 | 11.08 | 11.22 | 11.22 | +0.17 (+1.54%) | 4,923,142 |
| 20 Jul 2021 | CNY | 11.02 | 11.11 | 10.96 | 11.05 | 11.05 | 0.0 (0.0%) | 3,442,658 |
| 19 Jul 2021 | CNY | 11.21 | 11.25 | 11.01 | 11.05 | 11.05 | -0.2 (-1.78%) | 5,477,653 |
| 16 Jul 2021 | CNY | 11.21 | 11.36 | 11.17 | 11.25 | 11.25 | +0.01 (+0.09%) | 4,222,147 |
| 15 Jul 2021 | CNY | 11.42 | 11.48 | 11.05 | 11.24 | 11.24 | -0.2 (-1.75%) | 7,084,109 |
