| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 12.67 | 13.55 | 12.4 | 13.13 | 13.13 | +0.39 (+3.06%) | 73,974,359 |
| 24 Aug 2021 | CNY | 12.66 | 13.25 | 12.51 | 12.74 | 12.74 | +0.01 (+0.08%) | 64,156,443 |
| 23 Aug 2021 | CNY | 13.05 | 13.18 | 12.66 | 12.73 | 12.73 | -0.25 (-1.93%) | 63,987,642 |
| 20 Aug 2021 | CNY | 13.15 | 13.54 | 12.88 | 12.98 | 12.98 | -0.29 (-2.19%) | 74,027,770 |
| 19 Aug 2021 | CNY | 12.85 | 13.89 | 12.82 | 13.27 | 13.27 | +0.1 (+0.76%) | 125,630,701 |
| 18 Aug 2021 | CNY | 11.49 | 13.54 | 11.2 | 13.17 | 13.17 | +1.74 (+15.22%) | 120,164,152 |
| 17 Aug 2021 | CNY | 11.83 | 11.98 | 11.31 | 11.43 | 11.43 | -0.56 (-4.67%) | 55,933,405 |
| 16 Aug 2021 | CNY | 12.01 | 12.37 | 11.68 | 11.99 | 11.99 | +0.15 (+1.27%) | 74,934,414 |
| 13 Aug 2021 | CNY | 12.4 | 12.4 | 11.6 | 11.84 | 11.84 | -0.96 (-7.50%) | 108,775,694 |
| 12 Aug 2021 | CNY | 10.56 | 12.8 | 10.55 | 12.8 | 12.8 | +2.13 (+19.96%) | 122,502,519 |
| 11 Aug 2021 | CNY | 10.56 | 10.69 | 10.44 | 10.67 | 10.67 | +0.03 (+0.28%) | 26,819,212 |
| 10 Aug 2021 | CNY | 10.34 | 10.7 | 10.24 | 10.64 | 10.64 | +0.29 (+2.80%) | 25,507,568 |
| 9 Aug 2021 | CNY | 10.2 | 10.39 | 10.06 | 10.35 | 10.35 | +0.1 (+0.98%) | 18,843,531 |
| 6 Aug 2021 | CNY | 10.21 | 10.3 | 10.07 | 10.25 | 10.25 | 0.0 (0.0%) | 19,061,226 |
| 5 Aug 2021 | CNY | 10.6 | 10.6 | 10.16 | 10.25 | 10.25 | -0.42 (-3.94%) | 28,943,079 |
| 4 Aug 2021 | CNY | 10.48 | 10.69 | 10.4 | 10.67 | 10.67 | +0.11 (+1.04%) | 22,794,924 |
| 3 Aug 2021 | CNY | 10.63 | 11.02 | 10.48 | 10.56 | 10.56 | -0.16 (-1.49%) | 30,993,063 |
| 2 Aug 2021 | CNY | 10.37 | 10.74 | 10.15 | 10.72 | 10.72 | +0.23 (+2.19%) | 30,240,063 |
| 30 Jul 2021 | CNY | 10.37 | 10.7 | 10.11 | 10.49 | 10.49 | +0.11 (+1.06%) | 28,208,739 |
| 29 Jul 2021 | CNY | 10.16 | 10.53 | 10.14 | 10.38 | 10.38 | +0.38 (+3.80%) | 36,604,675 |
| 28 Jul 2021 | CNY | 11.01 | 11.19 | 9.9 | 10 | 10 | -1.2 (-10.71%) | 55,205,693 |
| 27 Jul 2021 | CNY | 11.24 | 11.71 | 11.13 | 11.2 | 11.2 | -0.1 (-0.88%) | 42,952,834 |
| 26 Jul 2021 | CNY | 11.4 | 11.72 | 10.93 | 11.3 | 11.3 | -0.05 (-0.44%) | 42,711,182 |
| 23 Jul 2021 | CNY | 12 | 12.07 | 11.24 | 11.35 | 11.35 | -0.5 (-4.22%) | 46,921,257 |
| 22 Jul 2021 | CNY | 12.12 | 12.23 | 11.75 | 11.85 | 11.85 | -0.24 (-1.99%) | 57,090,276 |
| 21 Jul 2021 | CNY | 10.88 | 12.42 | 10.81 | 12.09 | 12.09 | +1.2 (+11.02%) | 84,348,379 |
| 20 Jul 2021 | CNY | 10.81 | 11.1 | 10.76 | 10.89 | 10.89 | +0.01 (+0.09%) | 25,629,710 |
| 19 Jul 2021 | CNY | 11.06 | 11.06 | 10.71 | 10.88 | 10.88 | -0.18 (-1.63%) | 33,578,235 |
| 16 Jul 2021 | CNY | 11.48 | 11.65 | 11.06 | 11.06 | 11.06 | -0.35 (-3.07%) | 49,306,909 |
| 15 Jul 2021 | CNY | 11.76 | 12.13 | 11.2 | 11.41 | 11.41 | +0.15 (+1.33%) | 62,913,620 |
