| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 11.7778 | 11.9278 | 11.6722 | 11.8278 | 11.8278 | +0.033 (+0.28%) | 5,323,280 |
| 24 Aug 2021 | CNY | 12.0167 | 12.1556 | 11.7778 | 11.7944 | 11.7944 | +0.017 (+0.14%) | 7,197,627 |
| 23 Aug 2021 | CNY | 11.2778 | 11.8889 | 11.2333 | 11.7778 | 11.7778 | +0.433 (+3.82%) | 9,400,390 |
| 20 Aug 2021 | CNY | 11.5167 | 11.5167 | 11 | 11.3444 | 11.3444 | -0.111 (-0.97%) | 7,434,792 |
| 19 Aug 2021 | CNY | 11.5389 | 11.6444 | 11.2778 | 11.4556 | 11.4556 | -0.089 (-0.77%) | 6,721,810 |
| 18 Aug 2021 | CNY | 11.6889 | 11.85 | 11.2667 | 11.5444 | 11.5444 | -0.15 (-1.28%) | 11,412,923 |
| 17 Aug 2021 | CNY | 12.6778 | 12.6778 | 11.6167 | 11.6944 | 11.6944 | -1.067 (-8.36%) | 17,154,797 |
| 16 Aug 2021 | CNY | 13.0667 | 13.0667 | 12.6778 | 12.7611 | 12.7611 | -0.294 (-2.26%) | 8,958,070 |
| 13 Aug 2021 | CNY | 12.7889 | 13.1389 | 12.6833 | 13.0556 | 13.0556 | +0.361 (+2.85%) | 12,338,541 |
| 12 Aug 2021 | CNY | 12.7 | 13 | 12.6278 | 12.6944 | 12.6944 | -0.195 (-1.51%) | 9,851,353 |
| 11 Aug 2021 | CNY | 13.1444 | 13.2222 | 12.6222 | 12.8889 | 12.8889 | -0.35 (-2.64%) | 15,205,600 |
| 10 Aug 2021 | CNY | 13.1278 | 13.4444 | 13.0278 | 13.2389 | 13.2389 | -0.017 (-0.13%) | 12,290,054 |
| 9 Aug 2021 | CNY | 12.7889 | 13.3278 | 12.5111 | 13.2556 | 13.2556 | +0.389 (+3.02%) | 17,867,757 |
| 6 Aug 2021 | CNY | 12.8111 | 13.1333 | 12.6667 | 12.8667 | 12.8667 | +0.056 (+0.43%) | 10,399,962 |
| 5 Aug 2021 | CNY | 12.8389 | 13.1944 | 12.5556 | 12.8111 | 12.8111 | -0.294 (-2.25%) | 15,215,081 |
| 4 Aug 2021 | CNY | 12.4889 | 13.3444 | 12.4889 | 13.1056 | 13.1056 | +0.583 (+4.66%) | 22,071,889 |
| 3 Aug 2021 | CNY | 12.5556 | 13.3333 | 12.4444 | 12.5222 | 12.5222 | +0.094 (+0.76%) | 18,869,698 |
| 2 Aug 2021 | CNY | 12.6944 | 12.8278 | 12.1222 | 12.4278 | 12.4278 | -0.444 (-3.45%) | 21,909,033 |
| 30 Jul 2021 | CNY | 13.2278 | 13.5222 | 12.7778 | 12.8722 | 12.8722 | -0.383 (-2.89%) | 17,470,972 |
| 29 Jul 2021 | CNY | 12.8333 | 13.4222 | 12.5833 | 13.2556 | 13.2556 | +0.783 (+6.28%) | 20,330,420 |
| 28 Jul 2021 | CNY | 13.4333 | 13.4333 | 11.6167 | 12.4722 | 12.4722 | -1.095 (-8.07%) | 25,506,966 |
| 27 Jul 2021 | CNY | 14.7778 | 14.8611 | 13.5667 | 13.5667 | 13.5667 | -1.211 (-8.20%) | 29,660,833 |
| 26 Jul 2021 | CNY | 14.3056 | 15.15 | 14.0056 | 14.7778 | 14.7778 | +0.472 (+3.30%) | 29,924,874 |
| 23 Jul 2021 | CNY | 13.2333 | 14.9389 | 13.2333 | 14.3056 | 14.3056 | +1.139 (+8.65%) | 35,819,663 |
| 22 Jul 2021 | CNY | 13.1944 | 13.2722 | 12.8889 | 13.1667 | 13.1667 | -0.072 (-0.55%) | 14,625,327 |
| 21 Jul 2021 | CNY | 12.8111 | 13.3389 | 12.5167 | 13.2389 | 13.2389 | +0.506 (+3.97%) | 18,442,015 |
| 20 Jul 2021 | CNY | 12.7778 | 12.8667 | 12.5611 | 12.7333 | 12.7333 | -0.139 (-1.08%) | 8,410,428 |
| 19 Jul 2021 | CNY | 12.5778 | 12.9278 | 12.3778 | 12.8722 | 12.8722 | +0.305 (+2.43%) | 14,808,270 |
| 16 Jul 2021 | CNY | 12.0444 | 12.7778 | 11.9444 | 12.5667 | 12.5667 | +0.511 (+4.24%) | 14,742,264 |
| 15 Jul 2021 | CNY | 12.3333 | 12.4556 | 11.8833 | 12.0556 | 12.0556 | -0.328 (-2.65%) | 11,918,604 |
