| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 8.93 | 9.01 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 6,782,388 |
| 20 Aug 2021 | CNY | 9.14 | 9.14 | 8.88 | 8.95 | 8.95 | -0.19 (-2.08%) | 11,363,191 |
| 19 Aug 2021 | CNY | 9.1 | 9.16 | 9.07 | 9.14 | 9.14 | 0.0 (0.0%) | 6,357,249 |
| 18 Aug 2021 | CNY | 9.1 | 9.15 | 9.06 | 9.14 | 9.14 | +0.05 (+0.55%) | 7,762,515 |
| 17 Aug 2021 | CNY | 9.3 | 9.31 | 9.07 | 9.09 | 9.09 | -0.26 (-2.78%) | 15,645,137 |
| 16 Aug 2021 | CNY | 9.2 | 9.43 | 9.19 | 9.35 | 9.35 | +0.25 (+2.75%) | 18,677,103 |
| 13 Aug 2021 | CNY | 9.13 | 9.13 | 9.03 | 9.1 | 9.1 | 0.0 (0.0%) | 8,605,647 |
| 12 Aug 2021 | CNY | 9.15 | 9.25 | 9.07 | 9.1 | 9.1 | -0.07 (-0.76%) | 11,887,320 |
| 11 Aug 2021 | CNY | 9.24 | 9.24 | 9.13 | 9.17 | 9.17 | -0.03 (-0.33%) | 7,862,639 |
| 10 Aug 2021 | CNY | 9.23 | 9.23 | 9.12 | 9.2 | 9.2 | -0.02 (-0.22%) | 7,823,028 |
| 9 Aug 2021 | CNY | 9.13 | 9.22 | 9.06 | 9.22 | 9.22 | +0.11 (+1.21%) | 8,118,736 |
| 6 Aug 2021 | CNY | 9.18 | 9.18 | 9.02 | 9.11 | 9.11 | -0.15 (-1.62%) | 11,288,426 |
| 5 Aug 2021 | CNY | 9.36 | 9.58 | 9.25 | 9.26 | 9.26 | -0.11 (-1.17%) | 11,614,832 |
| 4 Aug 2021 | CNY | 9.46 | 9.52 | 9.25 | 9.37 | 9.37 | -0.15 (-1.58%) | 15,124,688 |
| 3 Aug 2021 | CNY | 9.39 | 9.74 | 9.31 | 9.52 | 9.52 | +0.11 (+1.17%) | 14,745,695 |
| 2 Aug 2021 | CNY | 9.2 | 9.42 | 9.1 | 9.41 | 9.41 | +0.17 (+1.84%) | 10,439,604 |
| 30 Jul 2021 | CNY | 9.2 | 9.29 | 9.02 | 9.24 | 9.24 | +0.02 (+0.22%) | 10,254,229 |
| 29 Jul 2021 | CNY | 9.25 | 9.31 | 9.13 | 9.22 | 9.22 | +0.09 (+0.99%) | 9,140,598 |
| 28 Jul 2021 | CNY | 9.26 | 9.34 | 8.98 | 9.13 | 9.13 | -0.25 (-2.67%) | 12,404,658 |
| 27 Jul 2021 | CNY | 9.64 | 9.78 | 9.36 | 9.38 | 9.38 | -0.36 (-3.70%) | 16,023,402 |
| 26 Jul 2021 | CNY | 9.81 | 10.11 | 9.68 | 9.74 | 9.74 | -0.16 (-1.62%) | 15,675,774 |
| 23 Jul 2021 | CNY | 10.18 | 10.24 | 9.9 | 9.9 | 9.9 | -0.37 (-3.60%) | 20,406,565 |
| 22 Jul 2021 | CNY | 10.51 | 10.68 | 10.22 | 10.27 | 10.27 | +0.05 (+0.49%) | 21,478,818 |
| 21 Jul 2021 | CNY | 10.19 | 10.32 | 10.13 | 10.22 | 10.22 | 0.0 (0.0%) | 18,573,057 |
| 20 Jul 2021 | CNY | 10.25 | 10.43 | 10.13 | 10.22 | 10.22 | -0.17 (-1.64%) | 20,162,356 |
| 19 Jul 2021 | CNY | 10.05 | 10.45 | 10 | 10.39 | 10.39 | +0.29 (+2.87%) | 25,315,426 |
| 16 Jul 2021 | CNY | 9.79 | 10.24 | 9.73 | 10.1 | 10.1 | +0.31 (+3.17%) | 28,618,079 |
| 15 Jul 2021 | CNY | 9.69 | 9.91 | 9.63 | 9.79 | 9.79 | +0.07 (+0.72%) | 18,393,328 |
| 14 Jul 2021 | CNY | 9.8 | 10.05 | 9.62 | 9.72 | 9.72 | -0.09 (-0.92%) | 28,215,563 |
| 13 Jul 2021 | CNY | 9.73 | 9.87 | 9.67 | 9.81 | 9.81 | +0.11 (+1.13%) | 17,227,828 |
