| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 10.65 | 10.71 | 10.58 | 10.67 | 10.67 | +0.04 (+0.38%) | 3,185,700 |
| 24 Aug 2021 | CNY | 10.7 | 10.76 | 10.54 | 10.63 | 10.63 | -0.14 (-1.30%) | 3,769,100 |
| 23 Aug 2021 | CNY | 10.54 | 10.85 | 10.54 | 10.77 | 10.77 | +0.19 (+1.80%) | 5,531,600 |
| 20 Aug 2021 | CNY | 10.71 | 10.76 | 10.44 | 10.58 | 10.58 | -0.2 (-1.86%) | 3,421,150 |
| 19 Aug 2021 | CNY | 10.94 | 10.94 | 10.73 | 10.78 | 10.78 | +0.03 (+0.28%) | 2,557,300 |
| 18 Aug 2021 | CNY | 10.55 | 10.78 | 10.53 | 10.75 | 10.75 | +0.21 (+1.99%) | 2,673,251 |
| 17 Aug 2021 | CNY | 10.89 | 10.94 | 10.54 | 10.54 | 10.54 | -0.42 (-3.83%) | 3,188,823 |
| 16 Aug 2021 | CNY | 10.8 | 11.08 | 10.8 | 10.96 | 10.96 | +0.1 (+0.92%) | 3,043,004 |
| 13 Aug 2021 | CNY | 10.98 | 10.98 | 10.7 | 10.86 | 10.86 | -0.08 (-0.73%) | 3,594,744 |
| 12 Aug 2021 | CNY | 10.8 | 11.05 | 10.79 | 10.94 | 10.94 | +0.09 (+0.83%) | 4,275,422 |
| 11 Aug 2021 | CNY | 10.85 | 10.94 | 10.74 | 10.85 | 10.85 | -0.04 (-0.37%) | 3,104,244 |
| 10 Aug 2021 | CNY | 10.6 | 10.91 | 10.6 | 10.89 | 10.89 | +0.27 (+2.54%) | 3,939,375 |
| 9 Aug 2021 | CNY | 10.44 | 10.68 | 10.38 | 10.62 | 10.62 | +0.12 (+1.14%) | 3,408,476 |
| 6 Aug 2021 | CNY | 10.68 | 10.68 | 10.36 | 10.5 | 10.5 | -0.19 (-1.78%) | 3,846,900 |
| 5 Aug 2021 | CNY | 10.76 | 10.82 | 10.49 | 10.69 | 10.69 | -0.09 (-0.83%) | 3,729,642 |
| 4 Aug 2021 | CNY | 10.85 | 10.95 | 10.77 | 10.78 | 10.78 | -0.06 (-0.55%) | 3,126,902 |
| 3 Aug 2021 | CNY | 10.79 | 11.09 | 10.7 | 10.84 | 10.84 | +0.05 (+0.46%) | 4,355,063 |
| 2 Aug 2021 | CNY | 10.39 | 10.83 | 10.35 | 10.79 | 10.79 | +0.26 (+2.47%) | 3,674,240 |
| 30 Jul 2021 | CNY | 10.36 | 10.6 | 10.24 | 10.53 | 10.53 | +0.16 (+1.54%) | 4,271,800 |
| 29 Jul 2021 | CNY | 10.37 | 10.59 | 10.35 | 10.37 | 10.37 | +0.08 (+0.78%) | 4,591,500 |
| 28 Jul 2021 | CNY | 10.75 | 10.84 | 10.2 | 10.29 | 10.29 | -0.55 (-5.07%) | 4,889,500 |
| 27 Jul 2021 | CNY | 11.11 | 11.22 | 10.82 | 10.84 | 10.84 | -0.25 (-2.25%) | 4,220,900 |
| 26 Jul 2021 | CNY | 11.45 | 11.65 | 11.01 | 11.09 | 11.09 | -0.49 (-4.23%) | 5,299,465 |
| 23 Jul 2021 | CNY | 12.37 | 12.37 | 11.57 | 11.58 | 11.58 | -0.42 (-3.50%) | 6,603,700 |
| 22 Jul 2021 | CNY | 11.78 | 12.12 | 11.78 | 12 | 12 | +0.18 (+1.52%) | 5,276,280 |
| 21 Jul 2021 | CNY | 11.85 | 11.93 | 11.75 | 11.82 | 11.82 | 0.0 (0.0%) | 3,953,598 |
| 20 Jul 2021 | CNY | 11.64 | 11.87 | 11.47 | 11.82 | 11.82 | +0.12 (+1.03%) | 3,482,210 |
| 19 Jul 2021 | CNY | 11.69 | 11.76 | 11.35 | 11.7 | 11.7 | -0.05 (-0.43%) | 4,172,300 |
| 16 Jul 2021 | CNY | 11.72 | 11.83 | 11.56 | 11.75 | 11.75 | -0.01 (-0.09%) | 4,879,920 |
| 15 Jul 2021 | CNY | 11.91 | 12.14 | 11.6 | 11.76 | 11.76 | -0.19 (-1.59%) | 5,732,900 |
