| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 11.8 | 12.4 | 11.72 | 12.13 | 12.13 | +0.21 (+1.76%) | 5,373,529 |
| 3 Aug 2021 | CNY | 12 | 12.22 | 11.88 | 11.92 | 11.92 | -0.16 (-1.32%) | 4,368,653 |
| 2 Aug 2021 | CNY | 11.38 | 12.35 | 11.27 | 12.08 | 12.08 | +0.72 (+6.34%) | 6,875,835 |
| 30 Jul 2021 | CNY | 11.16 | 11.5 | 11.13 | 11.36 | 11.36 | +0.19 (+1.70%) | 3,198,566 |
| 29 Jul 2021 | CNY | 11.23 | 11.34 | 11.11 | 11.17 | 11.17 | +0.09 (+0.81%) | 2,322,774 |
| 28 Jul 2021 | CNY | 11.75 | 11.79 | 10.61 | 11.08 | 11.08 | -0.84 (-7.05%) | 4,146,744 |
| 27 Jul 2021 | CNY | 11.54 | 12.13 | 11.54 | 11.92 | 11.92 | +0.25 (+2.14%) | 5,617,673 |
| 26 Jul 2021 | CNY | 11.48 | 11.67 | 11.13 | 11.67 | 11.67 | +0.07 (+0.60%) | 3,529,923 |
| 23 Jul 2021 | CNY | 11.98 | 12.05 | 11.56 | 11.6 | 11.6 | -0.44 (-3.65%) | 4,233,180 |
| 22 Jul 2021 | CNY | 12.05 | 12.15 | 11.96 | 12.04 | 12.04 | -0.16 (-1.31%) | 3,502,235 |
| 21 Jul 2021 | CNY | 12.06 | 12.32 | 11.93 | 12.2 | 12.2 | 0.0 (0.0%) | 4,001,442 |
| 20 Jul 2021 | CNY | 11.92 | 12.22 | 11.92 | 12.2 | 12.2 | +0.16 (+1.33%) | 2,761,033 |
| 19 Jul 2021 | CNY | 12.63 | 12.63 | 11.96 | 12.04 | 12.04 | -0.62 (-4.90%) | 4,901,331 |
| 16 Jul 2021 | CNY | 13.2 | 13.21 | 12.61 | 12.66 | 12.66 | -0.98 (-7.18%) | 8,291,288 |
| 15 Jul 2021 | CNY | 13.89 | 14.4 | 13.6 | 13.64 | 13.64 | +0.24 (+1.79%) | 9,250,689 |
| 14 Jul 2021 | CNY | 13.28 | 13.48 | 13.28 | 13.4 | 13.4 | +0.05 (+0.37%) | 2,718,691 |
| 13 Jul 2021 | CNY | 13.36 | 13.44 | 13.22 | 13.35 | 13.35 | -0.03 (-0.22%) | 2,363,898 |
| 12 Jul 2021 | CNY | 13.37 | 13.46 | 13.27 | 13.38 | 13.38 | +0.05 (+0.38%) | 2,685,769 |
| 9 Jul 2021 | CNY | 13.2 | 13.55 | 13.11 | 13.33 | 13.33 | +0.03 (+0.23%) | 2,766,366 |
| 8 Jul 2021 | CNY | 13.67 | 13.7 | 13.2 | 13.3 | 13.3 | -0.28 (-2.06%) | 3,660,845 |
| 7 Jul 2021 | CNY | 13.51 | 13.88 | 13.51 | 13.58 | 13.58 | -0.15 (-1.09%) | 3,849,730 |
| 6 Jul 2021 | CNY | 13.51 | 13.9 | 13.31 | 13.73 | 13.73 | +0.23 (+1.70%) | 5,221,317 |
| 5 Jul 2021 | CNY | 13.05 | 13.77 | 13.01 | 13.5 | 13.5 | +0.3 (+2.27%) | 4,031,505 |
| 2 Jul 2021 | CNY | 13.55 | 13.67 | 13.16 | 13.2 | 13.2 | -0.47 (-3.44%) | 3,936,815 |
| 1 Jul 2021 | CNY | 13.31 | 13.92 | 13.14 | 13.67 | 13.67 | +0.25 (+1.86%) | 6,275,769 |
| 30 Jun 2021 | CNY | 13.58 | 13.89 | 13.41 | 13.42 | 13.42 | -0.26 (-1.90%) | 4,067,733 |
| 29 Jun 2021 | CNY | 13.44 | 13.69 | 13.35 | 13.68 | 13.68 | +0.16 (+1.18%) | 3,506,622 |
| 28 Jun 2021 | CNY | 13.35 | 13.74 | 13.27 | 13.52 | 13.52 | +0.12 (+0.90%) | 2,974,044 |
| 25 Jun 2021 | CNY | 13.35 | 13.45 | 13.16 | 13.4 | 13.4 | +0.07 (+0.53%) | 2,862,603 |
| 24 Jun 2021 | CNY | 13.51 | 13.66 | 13.3 | 13.33 | 13.33 | -0.23 (-1.70%) | 3,089,341 |
