| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.78 | 10.06 | 9.67 | 10 | 10 | +0.29 (+2.99%) | 7,264,794 |
| 24 Aug 2021 | CNY | 9.77 | 9.83 | 9.68 | 9.71 | 9.71 | -0.05 (-0.51%) | 5,810,639 |
| 23 Aug 2021 | CNY | 9.74 | 9.85 | 9.62 | 9.76 | 9.76 | +0.02 (+0.21%) | 7,094,949 |
| 20 Aug 2021 | CNY | 9.8 | 9.86 | 9.57 | 9.74 | 9.74 | -0.1 (-1.02%) | 6,662,079 |
| 19 Aug 2021 | CNY | 9.95 | 10.08 | 9.81 | 9.84 | 9.84 | -0.16 (-1.60%) | 5,744,567 |
| 18 Aug 2021 | CNY | 9.9 | 10.08 | 9.9 | 10 | 10 | -0.02 (-0.20%) | 5,716,560 |
| 17 Aug 2021 | CNY | 10.52 | 10.52 | 9.89 | 10.02 | 10.02 | -0.5 (-4.75%) | 23,626,843 |
| 16 Aug 2021 | CNY | 10.7 | 10.7 | 10.49 | 10.52 | 10.52 | -0.04 (-0.38%) | 5,587,962 |
| 13 Aug 2021 | CNY | 10.7 | 10.75 | 10.4 | 10.56 | 10.56 | -0.24 (-2.22%) | 8,974,254 |
| 12 Aug 2021 | CNY | 10.99 | 10.99 | 10.68 | 10.8 | 10.8 | -0.19 (-1.73%) | 7,566,172 |
| 11 Aug 2021 | CNY | 10.88 | 11 | 10.84 | 10.99 | 10.99 | -0.01 (-0.09%) | 5,952,581 |
| 10 Aug 2021 | CNY | 11.12 | 11.14 | 10.83 | 11 | 11 | -0.17 (-1.52%) | 11,482,536 |
| 9 Aug 2021 | CNY | 10.52 | 11.22 | 10.4 | 11.17 | 11.17 | +0.65 (+6.18%) | 14,849,938 |
| 6 Aug 2021 | CNY | 10.37 | 10.58 | 10.02 | 10.52 | 10.52 | +0.09 (+0.86%) | 13,621,844 |
| 5 Aug 2021 | CNY | 10.33 | 10.64 | 10.17 | 10.43 | 10.43 | +0.07 (+0.68%) | 12,240,150 |
| 4 Aug 2021 | CNY | 10.37 | 10.69 | 10.2 | 10.36 | 10.36 | 0.0 (0.0%) | 16,145,322 |
| 3 Aug 2021 | CNY | 10.26 | 10.51 | 10.21 | 10.36 | 10.36 | +0.01 (+0.10%) | 8,843,102 |
| 2 Aug 2021 | CNY | 10.09 | 10.41 | 9.91 | 10.35 | 10.35 | +0.31 (+3.09%) | 10,599,592 |
| 30 Jul 2021 | CNY | 10 | 10.1 | 9.72 | 10.04 | 10.04 | +0.06 (+0.60%) | 7,351,524 |
| 29 Jul 2021 | CNY | 10.11 | 10.22 | 9.9 | 9.98 | 9.98 | 0.0 (0.0%) | 8,480,490 |
| 28 Jul 2021 | CNY | 9.9 | 10.1 | 9.65 | 9.98 | 9.98 | +0.02 (+0.20%) | 9,167,762 |
| 27 Jul 2021 | CNY | 10.66 | 10.82 | 9.92 | 9.96 | 9.96 | -0.77 (-7.18%) | 17,280,593 |
| 26 Jul 2021 | CNY | 11.15 | 11.25 | 10.53 | 10.73 | 10.73 | -0.47 (-4.20%) | 16,795,697 |
| 23 Jul 2021 | CNY | 11.4 | 11.55 | 11.13 | 11.2 | 11.2 | -0.33 (-2.86%) | 14,172,840 |
| 22 Jul 2021 | CNY | 11.82 | 11.83 | 11.3 | 11.53 | 11.53 | -0.29 (-2.45%) | 19,265,888 |
| 21 Jul 2021 | CNY | 12.16 | 12.3 | 11.76 | 11.82 | 11.82 | -0.59 (-4.75%) | 26,959,565 |
| 20 Jul 2021 | CNY | 11.9 | 12.56 | 11.7 | 12.41 | 12.41 | +0.74 (+6.34%) | 39,589,519 |
| 19 Jul 2021 | CNY | 10.65 | 11.67 | 10.64 | 11.67 | 11.67 | +1.06 (+9.99%) | 24,130,114 |
| 16 Jul 2021 | CNY | 10.45 | 10.73 | 10.45 | 10.61 | 10.61 | +0.06 (+0.57%) | 6,286,287 |
| 15 Jul 2021 | CNY | 10.71 | 10.75 | 10.3 | 10.55 | 10.55 | -0.28 (-2.59%) | 10,069,088 |
