| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 12.88 | 13.42 | 12.44 | 12.63 | 12.63 | -0.47 (-3.59%) | 57,063,150 |
| 16 Aug 2021 | CNY | 13.75 | 13.9 | 12.8 | 13.1 | 13.1 | -1 (-7.09%) | 73,142,558 |
| 13 Aug 2021 | CNY | 13.62 | 14.72 | 13.2 | 14.1 | 14.1 | +0.2 (+1.44%) | 100,772,594 |
| 12 Aug 2021 | CNY | 12.75 | 14.02 | 12.34 | 13.9 | 13.9 | +1.05 (+8.17%) | 116,185,647 |
| 11 Aug 2021 | CNY | 13.08 | 13.2 | 12.34 | 12.85 | 12.85 | -0.31 (-2.36%) | 87,759,249 |
| 10 Aug 2021 | CNY | 14.02 | 14.4 | 12.84 | 13.16 | 13.16 | -0.74 (-5.32%) | 130,614,020 |
| 9 Aug 2021 | CNY | 12.52 | 14.88 | 11.75 | 13.9 | 13.9 | +1.28 (+10.14%) | 160,290,197 |
| 6 Aug 2021 | CNY | 12.1 | 12.96 | 11.81 | 12.62 | 12.62 | +1.82 (+16.85%) | 143,244,001 |
| 5 Aug 2021 | CNY | 11.18 | 11.19 | 10.51 | 10.8 | 10.8 | -0.5 (-4.42%) | 57,730,213 |
| 4 Aug 2021 | CNY | 10.22 | 11.34 | 10.22 | 11.3 | 11.3 | +1 (+9.71%) | 75,640,087 |
| 3 Aug 2021 | CNY | 11.79 | 11.87 | 10.15 | 10.3 | 10.3 | -1.15 (-10.04%) | 84,584,694 |
| 2 Aug 2021 | CNY | 11.61 | 12.25 | 11.26 | 11.45 | 11.45 | +0.03 (+0.26%) | 79,941,199 |
| 30 Jul 2021 | CNY | 11.31 | 11.77 | 11 | 11.42 | 11.42 | -0.1 (-0.87%) | 75,067,932 |
| 29 Jul 2021 | CNY | 10.88 | 11.76 | 10.62 | 11.52 | 11.52 | +1.05 (+10.03%) | 93,584,108 |
| 28 Jul 2021 | CNY | 10.02 | 10.76 | 9.69 | 10.47 | 10.47 | +0.41 (+4.08%) | 91,200,636 |
| 27 Jul 2021 | CNY | 11.81 | 11.98 | 10.06 | 10.06 | 10.06 | -1.61 (-13.80%) | 115,200,870 |
| 26 Jul 2021 | CNY | 12.2 | 12.68 | 11.36 | 11.67 | 11.67 | -0.53 (-4.34%) | 109,526,469 |
| 23 Jul 2021 | CNY | 11.17 | 13.4 | 11.17 | 12.2 | 12.2 | +1.03 (+9.22%) | 151,540,152 |
| 22 Jul 2021 | CNY | 11.07 | 11.26 | 10.45 | 11.17 | 11.17 | +0.24 (+2.20%) | 109,094,386 |
| 21 Jul 2021 | CNY | 10.24 | 11.45 | 10.16 | 10.93 | 10.93 | +0.5 (+4.79%) | 121,490,563 |
| 20 Jul 2021 | CNY | 9.58 | 10.76 | 9.31 | 10.43 | 10.43 | +0.83 (+8.65%) | 115,157,225 |
| 19 Jul 2021 | CNY | 9.26 | 10.37 | 9.1 | 9.6 | 9.6 | -0.08 (-0.83%) | 101,839,290 |
| 16 Jul 2021 | CNY | 9.36 | 10.08 | 9.09 | 9.68 | 9.68 | +0.26 (+2.76%) | 98,491,396 |
| 15 Jul 2021 | CNY | 9.2 | 9.85 | 8.88 | 9.42 | 9.42 | -0.03 (-0.32%) | 83,689,391 |
| 14 Jul 2021 | CNY | 9.14 | 10.25 | 8.8 | 9.45 | 9.45 | +0.19 (+2.05%) | 124,595,160 |
| 13 Jul 2021 | CNY | 9.38 | 9.62 | 9.08 | 9.26 | 9.26 | -0.34 (-3.54%) | 103,477,971 |
| 12 Jul 2021 | CNY | 9.99 | 10.4 | 9.35 | 9.6 | 9.6 | +0.36 (+3.90%) | 182,792,703 |
| 9 Jul 2021 | CNY | 7.72 | 9.24 | 7.55 | 9.24 | 9.24 | +1.54 (+20%) | 123,645,060 |
| 8 Jul 2021 | CNY | 7.65 | 8.11 | 7.5 | 7.7 | 7.7 | +0.12 (+1.58%) | 74,706,026 |
| 7 Jul 2021 | CNY | 7.05 | 7.79 | 6.98 | 7.58 | 7.58 | +0.53 (+7.52%) | 75,462,996 |
