| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 12.4 | 13.38 | 12.04 | 12.24 | 12.24 | +0.08 (+0.66%) | 36,216,280 |
| 13 Aug 2021 | CNY | 10.69 | 12.16 | 10.69 | 12.16 | 12.16 | +2.03 (+20.04%) | 14,479,490 |
| 12 Aug 2021 | CNY | 10.35 | 10.4 | 10.04 | 10.13 | 10.13 | -0.34 (-3.25%) | 5,669,687 |
| 11 Aug 2021 | CNY | 10.19 | 10.67 | 10.12 | 10.47 | 10.47 | +0.4 (+3.97%) | 7,280,564 |
| 10 Aug 2021 | CNY | 10.12 | 10.27 | 10.02 | 10.07 | 10.07 | +0.02 (+0.20%) | 3,356,513 |
| 9 Aug 2021 | CNY | 10.19 | 10.23 | 10 | 10.05 | 10.05 | -0.16 (-1.57%) | 3,082,572 |
| 6 Aug 2021 | CNY | 10 | 10.32 | 9.9 | 10.21 | 10.21 | +0.24 (+2.41%) | 4,604,675 |
| 5 Aug 2021 | CNY | 10.24 | 10.25 | 9.92 | 9.97 | 9.97 | -0.31 (-3.02%) | 5,869,637 |
| 4 Aug 2021 | CNY | 10.06 | 10.44 | 10.03 | 10.28 | 10.28 | -0.01 (-0.10%) | 6,658,542 |
| 3 Aug 2021 | CNY | 10.84 | 10.99 | 10.2 | 10.29 | 10.29 | -0.4 (-3.74%) | 10,230,969 |
| 2 Aug 2021 | CNY | 9.96 | 10.85 | 9.86 | 10.69 | 10.69 | +0.62 (+6.16%) | 13,631,087 |
| 30 Jul 2021 | CNY | 10 | 10.09 | 9.8 | 10.07 | 10.07 | -0.13 (-1.27%) | 10,139,702 |
| 29 Jul 2021 | CNY | 9.51 | 10.3 | 9.49 | 10.2 | 10.2 | +0.68 (+7.14%) | 14,097,382 |
| 28 Jul 2021 | CNY | 9.28 | 9.8 | 8.74 | 9.52 | 9.52 | +0.2 (+2.15%) | 11,394,039 |
| 27 Jul 2021 | CNY | 9.25 | 9.43 | 9.15 | 9.32 | 9.32 | +0.07 (+0.76%) | 6,286,871 |
| 26 Jul 2021 | CNY | 9.09 | 9.3 | 8.82 | 9.25 | 9.25 | +0.25 (+2.78%) | 6,013,159 |
| 23 Jul 2021 | CNY | 9.26 | 9.26 | 8.96 | 9 | 9 | -0.26 (-2.81%) | 3,151,320 |
| 22 Jul 2021 | CNY | 9.09 | 9.26 | 9.02 | 9.26 | 9.26 | +0.14 (+1.54%) | 4,613,060 |
| 21 Jul 2021 | CNY | 8.78 | 9.28 | 8.7 | 9.12 | 9.12 | +0.34 (+3.87%) | 5,604,642 |
| 20 Jul 2021 | CNY | 8.81 | 8.89 | 8.69 | 8.78 | 8.78 | -0.07 (-0.79%) | 1,622,414 |
| 19 Jul 2021 | CNY | 8.7 | 8.85 | 8.58 | 8.85 | 8.85 | +0.11 (+1.26%) | 2,114,276 |
| 16 Jul 2021 | CNY | 8.84 | 8.88 | 8.74 | 8.74 | 8.74 | -0.1 (-1.13%) | 1,728,758 |
| 15 Jul 2021 | CNY | 9 | 9 | 8.66 | 8.84 | 8.84 | -0.17 (-1.89%) | 3,197,880 |
| 14 Jul 2021 | CNY | 9.2 | 9.2 | 8.98 | 9.01 | 9.01 | -0.23 (-2.49%) | 3,218,404 |
| 13 Jul 2021 | CNY | 9.09 | 9.26 | 8.99 | 9.24 | 9.24 | +0.15 (+1.65%) | 4,853,440 |
| 12 Jul 2021 | CNY | 8.79 | 9.09 | 8.77 | 9.09 | 9.09 | +0.25 (+2.83%) | 4,934,568 |
| 9 Jul 2021 | CNY | 8.64 | 9 | 8.64 | 8.84 | 8.84 | +0.16 (+1.84%) | 3,206,620 |
| 8 Jul 2021 | CNY | 8.75 | 8.82 | 8.63 | 8.68 | 8.68 | -0.1 (-1.14%) | 3,051,874 |
| 7 Jul 2021 | CNY | 8.73 | 8.84 | 8.72 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,082,612 |
| 6 Jul 2021 | CNY | 8.9 | 9.04 | 8.72 | 8.8 | 8.8 | -0.2 (-2.22%) | 3,651,266 |
