| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 10.47 | 10.77 | 10.18 | 10.63 | 10.63 | -0.07 (-0.65%) | 22,202,222 |
| 24 Aug 2021 | CNY | 10.35 | 10.84 | 10.01 | 10.7 | 10.7 | +0.34 (+3.28%) | 30,120,127 |
| 23 Aug 2021 | CNY | 10.31 | 10.8 | 10.2 | 10.36 | 10.36 | 0.0 (0.0%) | 31,169,750 |
| 20 Aug 2021 | CNY | 10.87 | 10.97 | 10.06 | 10.36 | 10.36 | -0.65 (-5.90%) | 34,612,900 |
| 19 Aug 2021 | CNY | 12.18 | 12.36 | 10.6 | 11.01 | 11.01 | -0.98 (-8.17%) | 57,534,105 |
| 18 Aug 2021 | CNY | 9.75 | 11.99 | 9.52 | 11.99 | 11.99 | +2 (+20.02%) | 55,489,968 |
| 17 Aug 2021 | CNY | 9.13 | 10.66 | 9.11 | 9.99 | 9.99 | +0.63 (+6.73%) | 40,935,801 |
| 16 Aug 2021 | CNY | 9.1 | 9.6 | 8.96 | 9.36 | 9.36 | +0.08 (+0.86%) | 18,913,100 |
| 13 Aug 2021 | CNY | 9.24 | 9.89 | 8.96 | 9.28 | 9.28 | -0.08 (-0.85%) | 28,593,594 |
| 12 Aug 2021 | CNY | 8.95 | 9.65 | 8.71 | 9.36 | 9.36 | +0.45 (+5.05%) | 26,514,044 |
| 11 Aug 2021 | CNY | 8.82 | 8.98 | 8.7 | 8.91 | 8.91 | -0.05 (-0.56%) | 15,848,639 |
| 10 Aug 2021 | CNY | 9.49 | 9.65 | 8.73 | 8.96 | 8.96 | -0.43 (-4.58%) | 26,922,257 |
| 9 Aug 2021 | CNY | 9.27 | 9.68 | 9.02 | 9.39 | 9.39 | -0.18 (-1.88%) | 21,999,031 |
| 6 Aug 2021 | CNY | 9.87 | 10.2 | 9.44 | 9.57 | 9.57 | -0.34 (-3.43%) | 29,691,798 |
| 5 Aug 2021 | CNY | 9.33 | 10.55 | 9.3 | 9.91 | 9.91 | +0.26 (+2.69%) | 40,590,502 |
| 4 Aug 2021 | CNY | 9.99 | 10.68 | 9.14 | 9.65 | 9.65 | -0.15 (-1.53%) | 52,157,364 |
| 3 Aug 2021 | CNY | 9.28 | 9.8 | 8.84 | 9.8 | 9.8 | +0.68 (+7.46%) | 53,040,935 |
| 2 Aug 2021 | CNY | 7.88 | 9.12 | 7.69 | 9.12 | 9.12 | +1.52 (+20%) | 30,707,874 |
| 30 Jul 2021 | CNY | 7.66 | 7.85 | 7.46 | 7.6 | 7.6 | +0.08 (+1.06%) | 15,057,118 |
| 29 Jul 2021 | CNY | 7.23 | 7.73 | 7.23 | 7.52 | 7.52 | +0.4 (+5.62%) | 16,993,960 |
| 28 Jul 2021 | CNY | 7.98 | 7.98 | 6.98 | 7.12 | 7.12 | -0.97 (-11.99%) | 19,125,186 |
| 27 Jul 2021 | CNY | 8.49 | 8.74 | 8.05 | 8.09 | 8.09 | -0.59 (-6.80%) | 20,670,365 |
| 26 Jul 2021 | CNY | 7.98 | 8.88 | 7.85 | 8.68 | 8.68 | +0.44 (+5.34%) | 27,807,757 |
| 23 Jul 2021 | CNY | 8.09 | 8.68 | 8.05 | 8.24 | 8.24 | -0.03 (-0.36%) | 20,052,756 |
| 22 Jul 2021 | CNY | 8.01 | 8.5 | 7.86 | 8.27 | 8.27 | +0.2 (+2.48%) | 23,458,062 |
| 21 Jul 2021 | CNY | 7.74 | 8.27 | 7.74 | 8.07 | 8.07 | +0.23 (+2.93%) | 19,837,687 |
| 20 Jul 2021 | CNY | 7.77 | 7.91 | 7.67 | 7.84 | 7.84 | -0.09 (-1.13%) | 11,737,537 |
| 19 Jul 2021 | CNY | 7.9 | 8.1 | 7.77 | 7.93 | 7.93 | -0.13 (-1.61%) | 12,497,532 |
| 16 Jul 2021 | CNY | 8.11 | 8.48 | 7.98 | 8.06 | 8.06 | -0.16 (-1.95%) | 16,491,076 |
| 15 Jul 2021 | CNY | 7.93 | 8.34 | 7.93 | 8.22 | 8.22 | +0.11 (+1.36%) | 15,599,624 |
