| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.79 | 10.24 | 9.64 | 10.08 | 10.08 | +0.27 (+2.75%) | 16,429,516 |
| 24 Aug 2021 | CNY | 9.85 | 9.92 | 9.78 | 9.81 | 9.81 | -0.05 (-0.51%) | 7,845,314 |
| 23 Aug 2021 | CNY | 9.81 | 9.89 | 9.75 | 9.86 | 9.86 | +0.08 (+0.82%) | 7,853,193 |
| 20 Aug 2021 | CNY | 9.92 | 9.93 | 9.71 | 9.78 | 9.78 | -0.2 (-2.00%) | 10,099,410 |
| 19 Aug 2021 | CNY | 9.87 | 10.06 | 9.83 | 9.98 | 9.98 | +0.11 (+1.11%) | 7,938,433 |
| 18 Aug 2021 | CNY | 9.93 | 9.99 | 9.79 | 9.87 | 9.87 | -0.06 (-0.60%) | 9,712,571 |
| 17 Aug 2021 | CNY | 10.13 | 10.14 | 9.9 | 9.93 | 9.93 | -0.23 (-2.26%) | 11,883,581 |
| 16 Aug 2021 | CNY | 10.08 | 10.2 | 10.01 | 10.16 | 10.16 | +0.06 (+0.59%) | 9,399,655 |
| 13 Aug 2021 | CNY | 10.07 | 10.2 | 10 | 10.1 | 10.1 | +0.03 (+0.30%) | 10,452,785 |
| 12 Aug 2021 | CNY | 10.18 | 10.26 | 10.05 | 10.07 | 10.07 | -0.13 (-1.27%) | 12,441,373 |
| 11 Aug 2021 | CNY | 10.3 | 10.34 | 10.13 | 10.2 | 10.2 | -0.13 (-1.26%) | 13,777,647 |
| 10 Aug 2021 | CNY | 10.21 | 10.33 | 10.12 | 10.33 | 10.33 | +0.07 (+0.68%) | 15,089,927 |
| 9 Aug 2021 | CNY | 9.93 | 10.34 | 9.91 | 10.26 | 10.26 | +0.29 (+2.91%) | 13,732,464 |
| 6 Aug 2021 | CNY | 10.08 | 10.11 | 9.89 | 9.97 | 9.97 | -0.11 (-1.09%) | 8,950,300 |
| 5 Aug 2021 | CNY | 10.25 | 10.34 | 10.02 | 10.08 | 10.08 | -0.18 (-1.75%) | 10,770,667 |
| 4 Aug 2021 | CNY | 10.35 | 10.42 | 10.2 | 10.26 | 10.26 | -0.17 (-1.63%) | 14,719,452 |
| 3 Aug 2021 | CNY | 10.16 | 10.59 | 10.16 | 10.43 | 10.43 | +0.19 (+1.86%) | 16,679,777 |
| 2 Aug 2021 | CNY | 9.97 | 10.27 | 9.88 | 10.24 | 10.24 | +0.14 (+1.39%) | 13,027,045 |
| 30 Jul 2021 | CNY | 9.88 | 10.15 | 9.78 | 10.1 | 10.1 | +0.11 (+1.10%) | 12,060,997 |
| 29 Jul 2021 | CNY | 10.06 | 10.12 | 9.93 | 9.99 | 9.99 | +0.08 (+0.81%) | 12,241,395 |
| 28 Jul 2021 | CNY | 9.75 | 10.06 | 9.52 | 9.91 | 9.91 | +0.12 (+1.23%) | 15,043,349 |
| 27 Jul 2021 | CNY | 10.15 | 10.31 | 9.76 | 9.79 | 9.79 | -0.43 (-4.21%) | 20,688,184 |
| 26 Jul 2021 | CNY | 10.65 | 10.74 | 9.94 | 10.22 | 10.22 | -0.63 (-5.81%) | 26,726,348 |
| 23 Jul 2021 | CNY | 11.71 | 11.72 | 10.8 | 10.85 | 10.85 | -0.84 (-7.19%) | 26,175,950 |
| 22 Jul 2021 | CNY | 11.98 | 12.13 | 11.62 | 11.69 | 11.69 | -0.33 (-2.75%) | 19,893,095 |
| 21 Jul 2021 | CNY | 11.9 | 12.18 | 11.88 | 12.02 | 12.02 | +0.09 (+0.75%) | 11,242,675 |
| 20 Jul 2021 | CNY | 11.88 | 12.14 | 11.82 | 11.93 | 11.93 | -0.1 (-0.83%) | 8,940,983 |
| 19 Jul 2021 | CNY | 12.01 | 12.26 | 11.82 | 12.03 | 12.03 | -0.04 (-0.33%) | 10,409,288 |
| 16 Jul 2021 | CNY | 12 | 12.25 | 11.91 | 12.07 | 12.07 | +0.14 (+1.17%) | 11,372,791 |
| 15 Jul 2021 | CNY | 12.2 | 12.26 | 11.7 | 11.93 | 11.93 | -0.33 (-2.69%) | 16,685,640 |
