| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 9.66 | 9.76 | 9.52 | 9.69 | 9.69 | +0.05 (+0.52%) | 6,169,729 |
| 23 Aug 2021 | CNY | 9.2 | 9.72 | 9.18 | 9.64 | 9.64 | +0.45 (+4.90%) | 7,967,805 |
| 20 Aug 2021 | CNY | 9.34 | 9.34 | 9.08 | 9.19 | 9.19 | -0.15 (-1.61%) | 3,421,826 |
| 19 Aug 2021 | CNY | 9.36 | 9.48 | 9.26 | 9.34 | 9.34 | -0.04 (-0.43%) | 3,316,542 |
| 18 Aug 2021 | CNY | 9.12 | 9.4 | 9.09 | 9.38 | 9.38 | +0.22 (+2.40%) | 4,091,251 |
| 17 Aug 2021 | CNY | 9.38 | 9.46 | 9.11 | 9.16 | 9.16 | -0.22 (-2.35%) | 4,614,139 |
| 16 Aug 2021 | CNY | 9.63 | 9.63 | 9.3 | 9.38 | 9.38 | -0.21 (-2.19%) | 5,093,020 |
| 13 Aug 2021 | CNY | 9.75 | 9.79 | 9.46 | 9.59 | 9.59 | -0.24 (-2.44%) | 6,906,556 |
| 12 Aug 2021 | CNY | 9.87 | 10.07 | 9.77 | 9.83 | 9.83 | -0.03 (-0.30%) | 9,160,400 |
| 11 Aug 2021 | CNY | 9.86 | 9.92 | 9.72 | 9.86 | 9.86 | -0.08 (-0.80%) | 6,687,808 |
| 10 Aug 2021 | CNY | 9.65 | 9.98 | 9.63 | 9.94 | 9.94 | +0.11 (+1.12%) | 10,489,095 |
| 9 Aug 2021 | CNY | 10.14 | 10.48 | 9.77 | 9.83 | 9.83 | -0.12 (-1.21%) | 14,992,224 |
| 6 Aug 2021 | CNY | 9.43 | 9.95 | 9.35 | 9.95 | 9.95 | +0.49 (+5.18%) | 12,475,589 |
| 5 Aug 2021 | CNY | 9.72 | 9.72 | 9.4 | 9.46 | 9.46 | -0.27 (-2.77%) | 7,178,854 |
| 4 Aug 2021 | CNY | 9.5 | 9.83 | 9.49 | 9.73 | 9.73 | +0.01 (+0.10%) | 6,969,289 |
| 3 Aug 2021 | CNY | 9.5 | 9.97 | 9.41 | 9.72 | 9.72 | +0.21 (+2.21%) | 12,743,758 |
| 2 Aug 2021 | CNY | 9.4 | 9.51 | 9.22 | 9.51 | 9.51 | +0.04 (+0.42%) | 6,679,596 |
| 30 Jul 2021 | CNY | 9.15 | 9.56 | 9.11 | 9.47 | 9.47 | +0.28 (+3.05%) | 7,702,374 |
| 29 Jul 2021 | CNY | 9.04 | 9.26 | 9.03 | 9.19 | 9.19 | +0.27 (+3.03%) | 5,121,690 |
| 28 Jul 2021 | CNY | 9.11 | 9.33 | 8.84 | 8.92 | 8.92 | -0.24 (-2.62%) | 5,102,267 |
| 27 Jul 2021 | CNY | 9.29 | 9.48 | 9.15 | 9.16 | 9.16 | -0.09 (-0.97%) | 5,028,357 |
| 26 Jul 2021 | CNY | 9.39 | 9.59 | 9.14 | 9.25 | 9.25 | -0.22 (-2.32%) | 5,460,421 |
| 23 Jul 2021 | CNY | 9.69 | 9.83 | 9.37 | 9.47 | 9.47 | -0.26 (-2.67%) | 6,987,354 |
| 22 Jul 2021 | CNY | 9.75 | 9.77 | 9.51 | 9.73 | 9.73 | -0.06 (-0.61%) | 5,954,321 |
| 21 Jul 2021 | CNY | 9.63 | 9.82 | 9.62 | 9.79 | 9.79 | +0.16 (+1.66%) | 6,780,412 |
| 20 Jul 2021 | CNY | 9.63 | 9.66 | 9.44 | 9.63 | 9.63 | -0.11 (-1.13%) | 6,060,564 |
| 19 Jul 2021 | CNY | 9.7 | 9.79 | 9.37 | 9.74 | 9.74 | -0.26 (-2.60%) | 11,265,357 |
| 16 Jul 2021 | CNY | 10.52 | 10.75 | 9.8 | 10 | 10 | -0.35 (-3.38%) | 16,088,268 |
| 15 Jul 2021 | CNY | 9.76 | 10.45 | 9.76 | 10.35 | 10.35 | +0.48 (+4.86%) | 17,751,315 |
| 14 Jul 2021 | CNY | 9.8 | 10.04 | 9.7 | 9.87 | 9.87 | -0.15 (-1.50%) | 12,285,247 |
