| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.62 | 11.76 | 11.45 | 11.58 | 11.58 | -0.04 (-0.34%) | 4,273,450 |
| 24 Aug 2021 | CNY | 11.66 | 11.75 | 11.59 | 11.62 | 11.62 | -0.06 (-0.51%) | 4,524,350 |
| 23 Aug 2021 | CNY | 11.5 | 11.76 | 11.5 | 11.68 | 11.68 | +0.12 (+1.04%) | 4,103,070 |
| 20 Aug 2021 | CNY | 11.62 | 11.68 | 11.32 | 11.56 | 11.56 | -0.13 (-1.11%) | 6,261,776 |
| 19 Aug 2021 | CNY | 11.82 | 11.82 | 11.65 | 11.69 | 11.69 | -0.03 (-0.26%) | 3,358,540 |
| 18 Aug 2021 | CNY | 11.58 | 11.86 | 11.58 | 11.72 | 11.72 | +0.07 (+0.60%) | 3,732,320 |
| 17 Aug 2021 | CNY | 12.18 | 12.2 | 11.63 | 11.65 | 11.65 | -0.48 (-3.96%) | 7,464,336 |
| 16 Aug 2021 | CNY | 12.15 | 12.24 | 12.1 | 12.13 | 12.13 | -0.04 (-0.33%) | 4,883,063 |
| 13 Aug 2021 | CNY | 12.2 | 12.33 | 12.15 | 12.17 | 12.17 | -0.07 (-0.57%) | 5,414,636 |
| 12 Aug 2021 | CNY | 12.18 | 12.35 | 12.18 | 12.24 | 12.24 | -0.01 (-0.08%) | 5,473,325 |
| 11 Aug 2021 | CNY | 12.47 | 12.5 | 12.18 | 12.25 | 12.25 | -0.21 (-1.69%) | 8,112,240 |
| 10 Aug 2021 | CNY | 12.22 | 12.48 | 12.14 | 12.46 | 12.46 | +0.14 (+1.14%) | 7,091,245 |
| 9 Aug 2021 | CNY | 12.09 | 12.34 | 12.01 | 12.32 | 12.32 | +0.11 (+0.90%) | 6,230,067 |
| 6 Aug 2021 | CNY | 12.63 | 12.75 | 12.07 | 12.21 | 12.21 | -0.39 (-3.10%) | 10,343,603 |
| 5 Aug 2021 | CNY | 12.65 | 12.93 | 12.51 | 12.6 | 12.6 | -0.09 (-0.71%) | 9,967,968 |
| 4 Aug 2021 | CNY | 12.94 | 12.94 | 12.5 | 12.69 | 12.69 | -0.21 (-1.63%) | 13,569,176 |
| 3 Aug 2021 | CNY | 12.13 | 12.96 | 12.09 | 12.9 | 12.9 | +0.65 (+5.31%) | 22,267,246 |
| 2 Aug 2021 | CNY | 12.35 | 12.75 | 12.13 | 12.25 | 12.25 | +0.09 (+0.74%) | 15,794,146 |
| 30 Jul 2021 | CNY | 12.1 | 12.28 | 11.51 | 12.16 | 12.16 | +0.14 (+1.16%) | 15,289,850 |
| 29 Jul 2021 | CNY | 11.96 | 12.26 | 11.9 | 12.02 | 12.02 | +0.1 (+0.84%) | 15,079,094 |
| 28 Jul 2021 | CNY | 11.98 | 12.02 | 11.11 | 11.92 | 11.92 | +0.02 (+0.17%) | 17,664,793 |
| 27 Jul 2021 | CNY | 12.74 | 12.95 | 11.75 | 11.9 | 11.9 | -0.82 (-6.45%) | 18,846,136 |
| 26 Jul 2021 | CNY | 13.7 | 13.75 | 12.37 | 12.72 | 12.72 | -1.12 (-8.09%) | 18,108,309 |
| 23 Jul 2021 | CNY | 14.3 | 14.45 | 13.81 | 13.84 | 13.84 | -0.52 (-3.62%) | 14,283,080 |
| 22 Jul 2021 | CNY | 15.6 | 15.69 | 14.3 | 14.36 | 14.36 | -2.65 (-15.58%) | 30,213,468 |
| 21 Jul 2021 | CNY | 16.64 | 17.12 | 16.46 | 17.01 | 17.01 | +0.31 (+1.86%) | 11,019,021 |
| 20 Jul 2021 | CNY | 16.26 | 16.87 | 16.26 | 16.7 | 16.7 | +0.39 (+2.39%) | 11,167,500 |
| 19 Jul 2021 | CNY | 16.36 | 16.75 | 16.22 | 16.31 | 16.31 | +0.05 (+0.31%) | 6,459,170 |
| 16 Jul 2021 | CNY | 16.77 | 16.8 | 16.22 | 16.26 | 16.26 | -0.56 (-3.33%) | 8,098,590 |
| 15 Jul 2021 | CNY | 16.78 | 16.97 | 16.51 | 16.82 | 16.82 | +0.01 (+0.06%) | 6,256,433 |
