| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 10.02 | 10.18 | 9.6 | 9.68 | 9.68 | -0.4 (-3.97%) | 3,778,797 |
| 16 Aug 2021 | CNY | 10.4 | 10.4 | 9.92 | 10.08 | 10.08 | -0.3 (-2.89%) | 3,503,490 |
| 13 Aug 2021 | CNY | 10.33 | 10.42 | 10.21 | 10.38 | 10.38 | -0.05 (-0.48%) | 3,024,217 |
| 12 Aug 2021 | CNY | 10.6 | 10.68 | 10.34 | 10.43 | 10.43 | -0.17 (-1.60%) | 3,892,717 |
| 11 Aug 2021 | CNY | 10.31 | 10.66 | 10.2 | 10.6 | 10.6 | +0.22 (+2.12%) | 5,797,300 |
| 10 Aug 2021 | CNY | 9.95 | 10.48 | 9.9 | 10.38 | 10.38 | +0.45 (+4.53%) | 5,728,380 |
| 9 Aug 2021 | CNY | 9.89 | 10.14 | 9.83 | 9.93 | 9.93 | -0.03 (-0.30%) | 3,118,700 |
| 6 Aug 2021 | CNY | 10.11 | 10.28 | 9.86 | 9.96 | 9.96 | -0.21 (-2.06%) | 4,492,440 |
| 5 Aug 2021 | CNY | 10.3 | 10.3 | 10.03 | 10.17 | 10.17 | 0.0 (0.0%) | 4,044,800 |
| 4 Aug 2021 | CNY | 10.39 | 10.56 | 10.08 | 10.17 | 10.17 | -0.02 (-0.20%) | 5,148,800 |
| 3 Aug 2021 | CNY | 10.13 | 10.43 | 10.02 | 10.19 | 10.19 | +0.06 (+0.59%) | 8,137,718 |
| 2 Aug 2021 | CNY | 9.92 | 10.18 | 9.7 | 10.13 | 10.13 | +0.25 (+2.53%) | 7,560,653 |
| 30 Jul 2021 | CNY | 9.14 | 9.97 | 9.13 | 9.88 | 9.88 | +0.69 (+7.51%) | 8,293,307 |
| 29 Jul 2021 | CNY | 8.6 | 9.29 | 8.53 | 9.19 | 9.19 | +0.65 (+7.61%) | 4,272,200 |
| 28 Jul 2021 | CNY | 9 | 9.11 | 8.36 | 8.54 | 8.54 | -0.54 (-5.95%) | 4,437,300 |
| 27 Jul 2021 | CNY | 9.36 | 9.61 | 9.02 | 9.08 | 9.08 | -0.36 (-3.81%) | 3,699,440 |
| 26 Jul 2021 | CNY | 9.75 | 9.9 | 9.26 | 9.44 | 9.44 | -0.12 (-1.26%) | 3,690,200 |
| 23 Jul 2021 | CNY | 9.94 | 9.95 | 9.54 | 9.56 | 9.56 | -0.3 (-3.04%) | 4,028,880 |
| 22 Jul 2021 | CNY | 9.6 | 9.88 | 9.6 | 9.86 | 9.86 | +0.28 (+2.92%) | 5,818,060 |
| 21 Jul 2021 | CNY | 9.05 | 9.59 | 9.03 | 9.58 | 9.58 | +0.57 (+6.33%) | 5,617,660 |
| 20 Jul 2021 | CNY | 9.24 | 9.26 | 8.97 | 9.01 | 9.01 | -0.24 (-2.59%) | 3,348,300 |
| 19 Jul 2021 | CNY | 9.25 | 9.38 | 9.05 | 9.25 | 9.25 | -0.08 (-0.86%) | 3,327,500 |
| 16 Jul 2021 | CNY | 9.28 | 9.49 | 9.2 | 9.33 | 9.33 | -0.05 (-0.53%) | 3,559,100 |
| 15 Jul 2021 | CNY | 9.65 | 9.68 | 9.09 | 9.38 | 9.38 | -0.27 (-2.80%) | 6,631,000 |
| 14 Jul 2021 | CNY | 9.9 | 10.24 | 9.61 | 9.65 | 9.65 | -0.29 (-2.92%) | 8,072,440 |
| 13 Jul 2021 | CNY | 9.72 | 9.95 | 9.52 | 9.94 | 9.94 | +0.25 (+2.58%) | 6,847,842 |
| 12 Jul 2021 | CNY | 9.8 | 9.85 | 9.51 | 9.69 | 9.69 | -0.08 (-0.82%) | 5,236,160 |
| 9 Jul 2021 | CNY | 9.45 | 9.89 | 9.42 | 9.77 | 9.77 | +0.23 (+2.41%) | 7,202,622 |
| 8 Jul 2021 | CNY | 9.81 | 9.85 | 9.5 | 9.54 | 9.54 | -0.34 (-3.44%) | 7,309,500 |
| 7 Jul 2021 | CNY | 9.33 | 9.91 | 9.3 | 9.88 | 9.88 | +0.36 (+3.78%) | 9,277,310 |
