| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.26 | 11.65 | 11.05 | 11.07 | 11.07 | -0.01 (-0.09%) | 32,569,080 |
| 24 Aug 2021 | CNY | 12.26 | 12.44 | 10.88 | 11.08 | 11.08 | -1.17 (-9.55%) | 42,802,516 |
| 23 Aug 2021 | CNY | 11.7 | 12.9 | 11.7 | 12.25 | 12.25 | +0.23 (+1.91%) | 40,091,443 |
| 20 Aug 2021 | CNY | 13.21 | 13.37 | 11.55 | 12.02 | 12.02 | -2.42 (-16.76%) | 54,794,929 |
| 19 Aug 2021 | CNY | 13.01 | 14.95 | 13.01 | 14.44 | 14.44 | +1.84 (+14.60%) | 68,215,862 |
| 18 Aug 2021 | CNY | 12.22 | 14.18 | 12.01 | 12.6 | 12.6 | +0.21 (+1.69%) | 57,552,856 |
| 17 Aug 2021 | CNY | 11.23 | 13.03 | 10.82 | 12.39 | 12.39 | +1.24 (+11.12%) | 59,740,464 |
| 16 Aug 2021 | CNY | 11.68 | 11.84 | 11 | 11.15 | 11.15 | -0.8 (-6.69%) | 40,342,784 |
| 13 Aug 2021 | CNY | 11.02 | 12.97 | 10.48 | 11.95 | 11.95 | +0.86 (+7.75%) | 64,266,194 |
| 12 Aug 2021 | CNY | 10.76 | 11.15 | 10.66 | 11.09 | 11.09 | +0.24 (+2.21%) | 30,229,904 |
| 11 Aug 2021 | CNY | 11 | 11.09 | 10.58 | 10.85 | 10.85 | -0.52 (-4.57%) | 35,301,878 |
| 10 Aug 2021 | CNY | 11.05 | 11.55 | 10.91 | 11.37 | 11.37 | +0.12 (+1.07%) | 33,705,521 |
| 9 Aug 2021 | CNY | 11.7 | 11.7 | 10.96 | 11.25 | 11.25 | -0.61 (-5.14%) | 34,586,990 |
| 6 Aug 2021 | CNY | 11.91 | 12.19 | 11.32 | 11.86 | 11.86 | +0.12 (+1.02%) | 39,451,226 |
| 5 Aug 2021 | CNY | 12.93 | 13.2 | 11.65 | 11.74 | 11.74 | -1.47 (-11.13%) | 49,518,352 |
| 4 Aug 2021 | CNY | 13 | 13.49 | 12.6 | 13.21 | 13.21 | -0.6 (-4.34%) | 52,145,022 |
| 3 Aug 2021 | CNY | 12.52 | 14.7 | 11.93 | 13.81 | 13.81 | +1.29 (+10.30%) | 72,625,855 |
| 2 Aug 2021 | CNY | 12.3 | 12.75 | 11.81 | 12.52 | 12.52 | -0.52 (-3.99%) | 56,992,237 |
| 30 Jul 2021 | CNY | 11 | 13.04 | 10.89 | 13.04 | 13.04 | +2.17 (+19.96%) | 71,485,199 |
| 29 Jul 2021 | CNY | 10.2 | 10.87 | 9.78 | 10.87 | 10.87 | +1.81 (+19.98%) | 43,144,546 |
| 28 Jul 2021 | CNY | 7.33 | 9.06 | 7.32 | 9.06 | 9.06 | +1.51 (+20.00%) | 45,334,816 |
| 27 Jul 2021 | CNY | 8.63 | 8.87 | 7.55 | 7.55 | 7.55 | -0.65 (-7.93%) | 44,074,275 |
| 26 Jul 2021 | CNY | 7 | 8.2 | 7 | 8.2 | 8.2 | +1.37 (+20.06%) | 38,573,204 |
| 23 Jul 2021 | CNY | 7.02 | 7.05 | 6.79 | 6.83 | 6.83 | -0.23 (-3.26%) | 4,193,402 |
| 22 Jul 2021 | CNY | 6.99 | 7.08 | 6.92 | 7.06 | 7.06 | +0.09 (+1.29%) | 4,273,625 |
| 21 Jul 2021 | CNY | 6.92 | 7.15 | 6.91 | 6.97 | 6.97 | +0.14 (+2.05%) | 4,371,200 |
| 20 Jul 2021 | CNY | 6.89 | 6.89 | 6.72 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,329,700 |
| 19 Jul 2021 | CNY | 6.81 | 6.92 | 6.75 | 6.89 | 6.89 | +0.08 (+1.17%) | 2,998,600 |
| 16 Jul 2021 | CNY | 6.91 | 6.97 | 6.81 | 6.81 | 6.81 | -0.08 (-1.16%) | 3,227,043 |
| 15 Jul 2021 | CNY | 7.19 | 7.25 | 6.86 | 6.89 | 6.89 | -0.19 (-2.68%) | 5,975,800 |
