| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 11.46 | 12.05 | 11.19 | 11.72 | 11.72 | +0.2 (+1.74%) | 49,939,425 |
| 16 Aug 2021 | CNY | 10.71 | 11.76 | 10.65 | 11.52 | 11.52 | +0.83 (+7.76%) | 51,039,233 |
| 13 Aug 2021 | CNY | 10.77 | 10.88 | 10.58 | 10.69 | 10.69 | -0.12 (-1.11%) | 15,113,149 |
| 12 Aug 2021 | CNY | 10.88 | 11.05 | 10.79 | 10.81 | 10.81 | -0.17 (-1.55%) | 15,755,000 |
| 11 Aug 2021 | CNY | 11.25 | 11.34 | 10.92 | 10.98 | 10.98 | -0.1 (-0.90%) | 22,025,581 |
| 10 Aug 2021 | CNY | 10.87 | 11.28 | 10.77 | 11.08 | 11.08 | +0.2 (+1.84%) | 26,949,827 |
| 9 Aug 2021 | CNY | 10.61 | 11.06 | 10.59 | 10.88 | 10.88 | +0.13 (+1.21%) | 19,155,283 |
| 6 Aug 2021 | CNY | 10.97 | 10.97 | 10.65 | 10.75 | 10.75 | -0.11 (-1.01%) | 16,605,901 |
| 5 Aug 2021 | CNY | 11.28 | 11.37 | 10.77 | 10.86 | 10.86 | -0.41 (-3.64%) | 25,152,974 |
| 4 Aug 2021 | CNY | 11.29 | 11.37 | 11.16 | 11.27 | 11.27 | 0.0 (0.0%) | 17,798,694 |
| 3 Aug 2021 | CNY | 11.24 | 11.63 | 11.21 | 11.27 | 11.27 | -0.08 (-0.70%) | 19,715,614 |
| 2 Aug 2021 | CNY | 11.11 | 11.46 | 10.77 | 11.35 | 11.35 | +0.15 (+1.34%) | 22,711,885 |
| 30 Jul 2021 | CNY | 11 | 11.38 | 10.85 | 11.2 | 11.2 | +0.18 (+1.63%) | 19,494,735 |
| 29 Jul 2021 | CNY | 11.4 | 11.41 | 10.97 | 11.02 | 11.02 | -0.16 (-1.43%) | 19,705,465 |
| 28 Jul 2021 | CNY | 11.12 | 11.49 | 10.71 | 11.18 | 11.18 | +0.08 (+0.72%) | 20,085,715 |
| 27 Jul 2021 | CNY | 11.92 | 11.98 | 10.98 | 11.1 | 11.1 | -0.73 (-6.17%) | 21,728,338 |
| 26 Jul 2021 | CNY | 12.37 | 12.38 | 11.45 | 11.83 | 11.83 | -0.59 (-4.75%) | 25,241,850 |
| 23 Jul 2021 | CNY | 12.85 | 12.85 | 12.27 | 12.42 | 12.42 | -0.45 (-3.50%) | 24,422,767 |
| 22 Jul 2021 | CNY | 13.62 | 13.67 | 12.77 | 12.87 | 12.87 | -0.73 (-5.37%) | 34,484,722 |
| 21 Jul 2021 | CNY | 13.29 | 13.6 | 13.27 | 13.6 | 13.6 | +0.28 (+2.10%) | 17,231,512 |
| 20 Jul 2021 | CNY | 13.25 | 13.53 | 13.21 | 13.32 | 13.32 | -0.07 (-0.52%) | 13,423,683 |
| 19 Jul 2021 | CNY | 13.12 | 13.63 | 13.11 | 13.39 | 13.39 | +0.11 (+0.83%) | 17,133,944 |
| 16 Jul 2021 | CNY | 13.58 | 13.67 | 13.26 | 13.28 | 13.28 | -0.38 (-2.78%) | 18,068,177 |
| 15 Jul 2021 | CNY | 13.73 | 13.81 | 13.31 | 13.66 | 13.66 | -0.19 (-1.37%) | 21,100,530 |
| 14 Jul 2021 | CNY | 13.69 | 14.1 | 13.49 | 13.85 | 13.85 | +0.26 (+1.91%) | 29,116,186 |
| 13 Jul 2021 | CNY | 14.18 | 14.18 | 13.45 | 13.59 | 13.59 | -0.59 (-4.16%) | 32,770,215 |
| 12 Jul 2021 | CNY | 14.41 | 14.72 | 14.13 | 14.18 | 14.18 | -0.19 (-1.32%) | 24,780,426 |
| 9 Jul 2021 | CNY | 14.19 | 14.4 | 14.03 | 14.37 | 14.37 | +0.12 (+0.84%) | 16,790,768 |
| 8 Jul 2021 | CNY | 15.28 | 15.28 | 14.22 | 14.25 | 14.25 | -0.89 (-5.88%) | 33,557,219 |
| 7 Jul 2021 | CNY | 15.14 | 15.28 | 14.85 | 15.14 | 15.14 | -0.02 (-0.13%) | 17,977,891 |
