| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 9.31 | 9.31 | 8.66 | 8.81 | 8.81 | -0.5 (-5.37%) | 47,909,110 |
| 23 Aug 2021 | CNY | 9.26 | 9.54 | 9.06 | 9.31 | 9.31 | -0.19 (-2%) | 48,269,785 |
| 20 Aug 2021 | CNY | 9.31 | 9.9 | 9.18 | 9.5 | 9.5 | +0.21 (+2.26%) | 62,972,317 |
| 19 Aug 2021 | CNY | 8.45 | 10.24 | 8.19 | 9.29 | 9.29 | +0.76 (+8.91%) | 69,938,309 |
| 18 Aug 2021 | CNY | 9 | 9.14 | 8.35 | 8.53 | 8.53 | -0.36 (-4.05%) | 28,803,440 |
| 17 Aug 2021 | CNY | 9.11 | 9.28 | 8.74 | 8.89 | 8.89 | -0.4 (-4.31%) | 42,056,426 |
| 16 Aug 2021 | CNY | 8.95 | 9.59 | 8.8 | 9.29 | 9.29 | +0.55 (+6.29%) | 63,387,667 |
| 13 Aug 2021 | CNY | 8.5 | 9.18 | 8.35 | 8.74 | 8.74 | -0.56 (-6.02%) | 57,932,195 |
| 12 Aug 2021 | CNY | 8 | 9.46 | 7.68 | 9.3 | 9.3 | +1.42 (+18.02%) | 88,810,552 |
| 11 Aug 2021 | CNY | 7.58 | 7.97 | 7.43 | 7.88 | 7.88 | +0.3 (+3.96%) | 13,472,374 |
| 10 Aug 2021 | CNY | 7.62 | 7.74 | 7.5 | 7.58 | 7.58 | -0.04 (-0.52%) | 8,520,000 |
| 9 Aug 2021 | CNY | 7.47 | 7.67 | 7.32 | 7.62 | 7.62 | +0.15 (+2.01%) | 7,399,800 |
| 6 Aug 2021 | CNY | 7.59 | 7.6 | 7.37 | 7.47 | 7.47 | -0.05 (-0.66%) | 6,243,800 |
| 5 Aug 2021 | CNY | 7.56 | 7.66 | 7.44 | 7.52 | 7.52 | -0.15 (-1.96%) | 6,173,301 |
| 4 Aug 2021 | CNY | 7.55 | 7.77 | 7.55 | 7.67 | 7.67 | +0.05 (+0.66%) | 5,829,401 |
| 3 Aug 2021 | CNY | 7.8 | 8.03 | 7.56 | 7.62 | 7.62 | -0.24 (-3.05%) | 8,493,224 |
| 2 Aug 2021 | CNY | 7.55 | 7.95 | 7.41 | 7.86 | 7.86 | +0.31 (+4.11%) | 9,509,811 |
| 30 Jul 2021 | CNY | 7.48 | 7.62 | 7.42 | 7.55 | 7.55 | 0.0 (0.0%) | 6,308,585 |
| 29 Jul 2021 | CNY | 7.4 | 7.62 | 7.32 | 7.55 | 7.55 | +0.3 (+4.14%) | 8,475,800 |
| 28 Jul 2021 | CNY | 7.78 | 7.84 | 7.15 | 7.25 | 7.25 | -0.56 (-7.17%) | 14,495,616 |
| 27 Jul 2021 | CNY | 8.03 | 8.1 | 7.78 | 7.81 | 7.81 | -0.21 (-2.62%) | 7,251,503 |
| 26 Jul 2021 | CNY | 7.97 | 8.16 | 7.82 | 8.02 | 8.02 | 0.0 (0.0%) | 10,421,077 |
| 23 Jul 2021 | CNY | 8.15 | 8.29 | 7.94 | 8.02 | 8.02 | -0.15 (-1.84%) | 13,405,292 |
| 22 Jul 2021 | CNY | 8.7 | 8.7 | 8.15 | 8.17 | 8.17 | -0.38 (-4.44%) | 20,979,512 |
| 21 Jul 2021 | CNY | 7.98 | 8.72 | 7.86 | 8.55 | 8.55 | +0.63 (+7.95%) | 27,664,190 |
| 20 Jul 2021 | CNY | 7.94 | 8.06 | 7.77 | 7.92 | 7.92 | -0.02 (-0.25%) | 8,680,700 |
| 19 Jul 2021 | CNY | 8.05 | 8.2 | 7.84 | 7.94 | 7.94 | -0.16 (-1.98%) | 9,714,401 |
| 16 Jul 2021 | CNY | 8.46 | 8.46 | 8.08 | 8.1 | 8.1 | -0.15 (-1.82%) | 8,851,524 |
| 15 Jul 2021 | CNY | 8.51 | 8.79 | 8.21 | 8.25 | 8.25 | -0.32 (-3.73%) | 13,152,191 |
| 14 Jul 2021 | CNY | 8.71 | 9.15 | 8.5 | 8.57 | 8.57 | -0.1 (-1.15%) | 13,441,100 |
