| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 10.28 | 10.54 | 10.21 | 10.37 | 10.37 | +0.03 (+0.29%) | 14,163,843 |
| 2 Aug 2021 | CNY | 9.58 | 10.48 | 9.41 | 10.34 | 10.34 | +0.71 (+7.37%) | 21,979,798 |
| 30 Jul 2021 | CNY | 9.71 | 9.74 | 9.51 | 9.63 | 9.63 | -0.1 (-1.03%) | 7,062,429 |
| 29 Jul 2021 | CNY | 9.76 | 9.86 | 9.62 | 9.73 | 9.73 | +0.03 (+0.31%) | 7,234,818 |
| 28 Jul 2021 | CNY | 9.98 | 10.06 | 9.7 | 9.7 | 9.7 | -0.35 (-3.48%) | 9,921,619 |
| 27 Jul 2021 | CNY | 10.43 | 10.52 | 10.05 | 10.05 | 10.05 | -0.37 (-3.55%) | 11,015,563 |
| 26 Jul 2021 | CNY | 10.68 | 10.69 | 10.3 | 10.42 | 10.42 | -0.24 (-2.25%) | 11,399,256 |
| 23 Jul 2021 | CNY | 10.73 | 10.78 | 10.6 | 10.66 | 10.66 | -0.09 (-0.84%) | 12,266,327 |
| 22 Jul 2021 | CNY | 10.41 | 10.83 | 10.3 | 10.75 | 10.75 | +0.29 (+2.77%) | 19,289,598 |
| 21 Jul 2021 | CNY | 10.37 | 10.67 | 10.37 | 10.46 | 10.46 | +0.09 (+0.87%) | 8,468,744 |
| 20 Jul 2021 | CNY | 10.34 | 10.41 | 10.15 | 10.37 | 10.37 | -0.01 (-0.10%) | 8,822,084 |
| 19 Jul 2021 | CNY | 10.55 | 10.55 | 10.38 | 10.38 | 10.38 | -0.18 (-1.70%) | 8,084,043 |
| 16 Jul 2021 | CNY | 10.6 | 10.65 | 10.54 | 10.56 | 10.56 | -0.08 (-0.75%) | 6,630,860 |
| 15 Jul 2021 | CNY | 10.5 | 10.66 | 10.46 | 10.64 | 10.64 | +0.11 (+1.04%) | 7,979,374 |
| 14 Jul 2021 | CNY | 10.67 | 10.75 | 10.52 | 10.53 | 10.53 | -0.13 (-1.22%) | 7,242,483 |
| 13 Jul 2021 | CNY | 10.69 | 10.69 | 10.58 | 10.66 | 10.66 | -0.01 (-0.09%) | 7,497,434 |
| 12 Jul 2021 | CNY | 10.62 | 10.75 | 10.62 | 10.67 | 10.67 | +0.09 (+0.85%) | 8,165,502 |
| 9 Jul 2021 | CNY | 10.56 | 10.64 | 10.48 | 10.58 | 10.58 | +0.02 (+0.19%) | 5,902,090 |
| 8 Jul 2021 | CNY | 10.78 | 10.79 | 10.55 | 10.56 | 10.56 | -0.22 (-2.04%) | 8,912,300 |
| 7 Jul 2021 | CNY | 10.71 | 10.84 | 10.66 | 10.78 | 10.78 | +0.01 (+0.09%) | 6,653,595 |
| 6 Jul 2021 | CNY | 10.55 | 10.81 | 10.52 | 10.77 | 10.77 | +0.2 (+1.89%) | 10,432,215 |
| 5 Jul 2021 | CNY | 10.53 | 10.75 | 10.44 | 10.57 | 10.57 | +0.04 (+0.38%) | 7,859,352 |
| 2 Jul 2021 | CNY | 10.78 | 10.78 | 10.52 | 10.53 | 10.53 | -0.32 (-2.95%) | 10,906,750 |
| 1 Jul 2021 | CNY | 10.5 | 11.04 | 10.4 | 10.85 | 10.85 | +0.31 (+2.94%) | 18,821,397 |
| 30 Jun 2021 | CNY | 10.68 | 10.77 | 10 | 10.54 | 10.54 | -0.14 (-1.31%) | 9,938,843 |
| 29 Jun 2021 | CNY | 10.89 | 10.91 | 10.67 | 10.68 | 10.68 | -0.21 (-1.93%) | 9,228,673 |
| 28 Jun 2021 | CNY | 11.07 | 11.07 | 10.88 | 10.89 | 10.89 | -0.13 (-1.18%) | 9,635,922 |
| 25 Jun 2021 | CNY | 10.83 | 11.03 | 10.8 | 11.02 | 11.02 | +0.15 (+1.38%) | 12,991,993 |
| 24 Jun 2021 | CNY | 10.83 | 10.88 | 10.65 | 10.87 | 10.87 | +0.04 (+0.37%) | 11,034,042 |
| 23 Jun 2021 | CNY | 10.92 | 10.95 | 10.81 | 10.83 | 10.83 | -0.1 (-0.91%) | 9,988,024 |
