| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 10.538 | 10.493 | 10.493 | 10.529 | 10.529 | +0.034 (+0.32%) | 2,525,200 |
| 20 Aug 2021 | CNY | 10.544 | 10.479 | 10.52 | 10.495 | 10.495 | -0.02 (-0.19%) | 2,667,900 |
| 19 Aug 2021 | CNY | 10.53 | 10.489 | 10.53 | 10.515 | 10.515 | -0.01 (-0.10%) | 2,574,800 |
| 18 Aug 2021 | CNY | 10.539 | 10.488 | 10.498 | 10.525 | 10.525 | +0.032 (+0.30%) | 5,311,400 |
| 17 Aug 2021 | CNY | 10.663 | 10.488 | 10.563 | 10.493 | 10.493 | -0.065 (-0.62%) | 2,418,300 |
| 16 Aug 2021 | CNY | 10.599 | 10.55 | 10.556 | 10.558 | 10.558 | +0.007 (+0.07%) | 3,251,900 |
| 13 Aug 2021 | CNY | 10.649 | 10.539 | 10.55 | 10.551 | 10.551 | -0.009 (-0.09%) | 2,463,100 |
| 12 Aug 2021 | CNY | 10.641 | 10.542 | 10.544 | 10.56 | 10.56 | +0.016 (+0.15%) | 2,856,000 |
| 11 Aug 2021 | CNY | 10.557 | 10.514 | 10.524 | 10.544 | 10.544 | +0.023 (+0.22%) | 2,713,600 |
| 10 Aug 2021 | CNY | 10.543 | 10.486 | 10.495 | 10.521 | 10.521 | +0.031 (+0.30%) | 4,967,200 |
| 9 Aug 2021 | CNY | 10.525 | 10.481 | 10.493 | 10.49 | 10.49 | -0.003 (-0.03%) | 4,852,800 |
| 6 Aug 2021 | CNY | 10.512 | 10.476 | 10.496 | 10.493 | 10.493 | 0.0 (0.0%) | 5,449,300 |
| 5 Aug 2021 | CNY | 10.537 | 10.478 | 10.504 | 10.493 | 10.493 | -0.009 (-0.09%) | 8,598,100 |
| 4 Aug 2021 | CNY | 10.51 | 10.437 | 10.446 | 10.502 | 10.502 | +0.06 (+0.57%) | 5,204,100 |
| 3 Aug 2021 | CNY | 10.511 | 10.437 | 10.492 | 10.442 | 10.442 | -0.045 (-0.43%) | 8,316,400 |
| 2 Aug 2021 | CNY | 10.999 | 10.413 | 10.417 | 10.487 | 10.487 | +0.073 (+0.70%) | 6,287,800 |
| 30 Jul 2021 | CNY | 10.454 | 10.374 | 10.379 | 10.414 | 10.414 | +0.03 (+0.29%) | 6,783,300 |
| 29 Jul 2021 | CNY | 10.464 | 10.325 | 10.325 | 10.384 | 10.384 | +0.066 (+0.64%) | 5,535,400 |
| 28 Jul 2021 | CNY | 10.47 | 10.308 | 10.365 | 10.318 | 10.318 | -0.047 (-0.45%) | 5,985,200 |
| 27 Jul 2021 | CNY | 10.47 | 10.36 | 10.443 | 10.365 | 10.365 | -0.073 (-0.70%) | 4,684,100 |
| 26 Jul 2021 | CNY | 10.524 | 10.411 | 10.5 | 10.438 | 10.438 | -0.057 (-0.54%) | 7,441,200 |
| 23 Jul 2021 | CNY | 10.513 | 10.457 | 10.464 | 10.495 | 10.495 | +0.036 (+0.34%) | 6,977,500 |
| 22 Jul 2021 | CNY | 10.473 | 9.394 | 10.439 | 10.459 | 10.459 | +0.021 (+0.20%) | 7,415,100 |
| 21 Jul 2021 | CNY | 10.441 | 10.388 | 10.396 | 10.438 | 10.438 | +0.047 (+0.45%) | 9,356,000 |
| 20 Jul 2021 | CNY | 10.405 | 10.371 | 10.395 | 10.391 | 10.391 | -0.009 (-0.09%) | 6,963,000 |
| 19 Jul 2021 | CNY | 10.431 | 10.385 | 10.418 | 10.4 | 10.4 | -0.019 (-0.18%) | 2,855,600 |
| 16 Jul 2021 | CNY | 10.438 | 10.405 | 10.409 | 10.419 | 10.419 | +0.009 (+0.09%) | 4,071,500 |
| 15 Jul 2021 | CNY | 10.414 | 10.361 | 10.379 | 10.41 | 10.41 | +0.036 (+0.35%) | 6,466,400 |
| 14 Jul 2021 | CNY | 10.397 | 10.365 | 10.393 | 10.374 | 10.374 | -0.023 (-0.22%) | 2,694,800 |
| 13 Jul 2021 | CNY | 10.405 | 10.33 | 10.332 | 10.397 | 10.397 | +0.06 (+0.58%) | 5,732,100 |
