| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.47 | 11.74 | 11.13 | 11.7 | 11.7 | +0.15 (+1.30%) | 11,337,400 |
| 24 Aug 2021 | CNY | 11.51 | 11.65 | 11.24 | 11.55 | 11.55 | +0.16 (+1.40%) | 10,969,880 |
| 23 Aug 2021 | CNY | 11.43 | 11.52 | 11.22 | 11.39 | 11.39 | +0.1 (+0.89%) | 10,927,593 |
| 20 Aug 2021 | CNY | 10.91 | 11.55 | 10.81 | 11.29 | 11.29 | +0.25 (+2.26%) | 14,367,991 |
| 19 Aug 2021 | CNY | 11.34 | 11.64 | 10.98 | 11.04 | 11.04 | -0.07 (-0.63%) | 12,049,790 |
| 18 Aug 2021 | CNY | 11.31 | 11.49 | 10.96 | 11.11 | 11.11 | -0.33 (-2.88%) | 14,344,335 |
| 17 Aug 2021 | CNY | 11.58 | 12 | 11.27 | 11.44 | 11.44 | -0.35 (-2.97%) | 20,720,978 |
| 16 Aug 2021 | CNY | 11.28 | 12.58 | 11 | 11.79 | 11.79 | +0.54 (+4.80%) | 25,060,755 |
| 13 Aug 2021 | CNY | 10.86 | 11.66 | 10.79 | 11.25 | 11.25 | +0.28 (+2.55%) | 18,206,769 |
| 12 Aug 2021 | CNY | 10.71 | 10.97 | 10.63 | 10.97 | 10.97 | +0.2 (+1.86%) | 10,324,587 |
| 11 Aug 2021 | CNY | 10.58 | 10.81 | 10.5 | 10.77 | 10.77 | +0.2 (+1.89%) | 9,613,726 |
| 10 Aug 2021 | CNY | 10.33 | 10.69 | 10.28 | 10.57 | 10.57 | +0.22 (+2.13%) | 8,916,169 |
| 9 Aug 2021 | CNY | 10.64 | 10.64 | 10.26 | 10.35 | 10.35 | -0.27 (-2.54%) | 8,019,008 |
| 6 Aug 2021 | CNY | 10.22 | 10.64 | 10.1 | 10.62 | 10.62 | +0.43 (+4.22%) | 11,493,600 |
| 5 Aug 2021 | CNY | 9.85 | 10.24 | 9.85 | 10.19 | 10.19 | +0.23 (+2.31%) | 7,626,960 |
| 4 Aug 2021 | CNY | 9.88 | 10.12 | 9.88 | 9.96 | 9.96 | +0.01 (+0.10%) | 5,013,420 |
| 3 Aug 2021 | CNY | 9.83 | 10.07 | 9.69 | 9.95 | 9.95 | +0.12 (+1.22%) | 6,517,358 |
| 2 Aug 2021 | CNY | 9.42 | 9.83 | 9.4 | 9.83 | 9.83 | +0.41 (+4.35%) | 5,631,995 |
| 30 Jul 2021 | CNY | 9.13 | 9.5 | 9.12 | 9.42 | 9.42 | +0.27 (+2.95%) | 5,344,758 |
| 29 Jul 2021 | CNY | 8.99 | 9.33 | 8.99 | 9.15 | 9.15 | +0.32 (+3.62%) | 6,565,808 |
| 28 Jul 2021 | CNY | 9.48 | 9.57 | 8.8 | 8.83 | 8.83 | -0.75 (-7.83%) | 8,580,520 |
| 27 Jul 2021 | CNY | 9.97 | 10.05 | 9.58 | 9.58 | 9.58 | -0.31 (-3.13%) | 6,772,000 |
| 26 Jul 2021 | CNY | 10.49 | 10.52 | 9.66 | 9.89 | 9.89 | -0.52 (-5.00%) | 9,229,958 |
| 23 Jul 2021 | CNY | 10.63 | 10.74 | 10.33 | 10.41 | 10.41 | -0.25 (-2.35%) | 8,663,758 |
| 22 Jul 2021 | CNY | 10.4 | 10.67 | 10.37 | 10.66 | 10.66 | +0.28 (+2.70%) | 9,344,760 |
| 21 Jul 2021 | CNY | 10.01 | 10.47 | 10.01 | 10.38 | 10.38 | +0.38 (+3.80%) | 8,006,500 |
| 20 Jul 2021 | CNY | 9.99 | 10.05 | 9.8 | 10 | 10 | -0.03 (-0.30%) | 5,458,840 |
| 19 Jul 2021 | CNY | 10.41 | 10.47 | 9.92 | 10.03 | 10.03 | -0.5 (-4.75%) | 8,257,752 |
| 16 Jul 2021 | CNY | 10.73 | 10.8 | 10.45 | 10.53 | 10.53 | -0.27 (-2.50%) | 7,579,657 |
| 15 Jul 2021 | CNY | 10.36 | 10.8 | 10.3 | 10.8 | 10.8 | +0.4 (+3.85%) | 11,455,080 |
