| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.88 | 10.7 | 9.85 | 10.62 | 10.62 | +0.84 (+8.59%) | 57,385,355 |
| 24 Aug 2021 | CNY | 9.81 | 9.88 | 9.56 | 9.78 | 9.78 | +0.17 (+1.77%) | 41,394,568 |
| 23 Aug 2021 | CNY | 9.3 | 9.67 | 9.1 | 9.61 | 9.61 | +0.67 (+7.49%) | 49,072,005 |
| 20 Aug 2021 | CNY | 8.89 | 9.12 | 8.69 | 8.94 | 8.94 | +0.06 (+0.68%) | 26,552,530 |
| 19 Aug 2021 | CNY | 9.06 | 9.06 | 8.73 | 8.88 | 8.88 | -0.28 (-3.06%) | 23,192,210 |
| 18 Aug 2021 | CNY | 9.05 | 9.2 | 8.76 | 9.16 | 9.16 | +0.09 (+0.99%) | 32,062,945 |
| 17 Aug 2021 | CNY | 9.07 | 9.39 | 8.9 | 9.07 | 9.07 | -0.08 (-0.87%) | 37,792,707 |
| 16 Aug 2021 | CNY | 9.3 | 9.6 | 9.03 | 9.15 | 9.15 | +0.02 (+0.22%) | 50,424,168 |
| 13 Aug 2021 | CNY | 8.98 | 9.31 | 8.94 | 9.13 | 9.13 | +0.18 (+2.01%) | 40,514,993 |
| 12 Aug 2021 | CNY | 8.79 | 9.08 | 8.64 | 8.95 | 8.95 | +0.06 (+0.67%) | 37,994,005 |
| 11 Aug 2021 | CNY | 8.5 | 8.9 | 8.4 | 8.89 | 8.89 | +0.51 (+6.09%) | 37,513,011 |
| 10 Aug 2021 | CNY | 8.34 | 8.46 | 8.22 | 8.38 | 8.38 | +0.04 (+0.48%) | 21,894,764 |
| 9 Aug 2021 | CNY | 8.4 | 8.45 | 8.13 | 8.34 | 8.34 | 0.0 (0.0%) | 20,134,900 |
| 6 Aug 2021 | CNY | 8.2 | 8.46 | 8.1 | 8.34 | 8.34 | +0.14 (+1.71%) | 20,534,082 |
| 5 Aug 2021 | CNY | 8.45 | 8.58 | 8.15 | 8.2 | 8.2 | -0.24 (-2.84%) | 22,959,201 |
| 4 Aug 2021 | CNY | 7.94 | 8.48 | 7.86 | 8.44 | 8.44 | +0.64 (+8.21%) | 32,861,761 |
| 3 Aug 2021 | CNY | 8.24 | 8.3 | 7.75 | 7.8 | 7.8 | -0.45 (-5.45%) | 24,037,403 |
| 2 Aug 2021 | CNY | 8.3 | 8.37 | 8.01 | 8.25 | 8.25 | -0.47 (-5.39%) | 28,418,647 |
| 30 Jul 2021 | CNY | 8.65 | 8.9 | 8.55 | 8.72 | 8.72 | +0.16 (+1.87%) | 27,507,472 |
| 29 Jul 2021 | CNY | 8.72 | 8.75 | 8.35 | 8.56 | 8.56 | 0.0 (0.0%) | 25,848,376 |
| 28 Jul 2021 | CNY | 8.4 | 8.75 | 8.1 | 8.56 | 8.56 | +0.16 (+1.90%) | 30,333,783 |
| 27 Jul 2021 | CNY | 8.88 | 9.08 | 8.4 | 8.4 | 8.4 | -0.42 (-4.76%) | 28,171,391 |
| 26 Jul 2021 | CNY | 8.88 | 9.04 | 8.59 | 8.82 | 8.82 | -0.12 (-1.34%) | 33,796,497 |
| 23 Jul 2021 | CNY | 8.91 | 9.25 | 8.81 | 8.94 | 8.94 | 0.0 (0.0%) | 30,380,060 |
| 22 Jul 2021 | CNY | 8.74 | 9.27 | 8.69 | 8.94 | 8.94 | +0.2 (+2.29%) | 38,575,209 |
| 21 Jul 2021 | CNY | 8.89 | 8.89 | 8.5 | 8.74 | 8.74 | -0.11 (-1.24%) | 33,465,848 |
| 20 Jul 2021 | CNY | 8.78 | 8.87 | 8.3 | 8.85 | 8.85 | +0.1 (+1.14%) | 34,782,485 |
| 19 Jul 2021 | CNY | 8.95 | 9.09 | 8.69 | 8.75 | 8.75 | +0.08 (+0.92%) | 40,785,265 |
| 16 Jul 2021 | CNY | 8.69 | 9.04 | 8.61 | 8.67 | 8.67 | +0.23 (+2.73%) | 56,348,130 |
| 15 Jul 2021 | CNY | 8.46 | 8.74 | 8.32 | 8.44 | 8.44 | -0.07 (-0.82%) | 46,339,777 |
