| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 8.32 | 8.45 | 8.12 | 8.37 | 8.37 | -0.01 (-0.12%) | 86,439,846 |
| 23 Aug 2021 | CNY | 8.58 | 8.62 | 8.26 | 8.38 | 8.38 | -0.34 (-3.90%) | 118,860,144 |
| 20 Aug 2021 | CNY | 9 | 9.28 | 8.6 | 8.72 | 8.72 | -0.24 (-2.68%) | 107,650,312 |
| 19 Aug 2021 | CNY | 9.46 | 9.49 | 8.83 | 8.96 | 8.96 | -0.51 (-5.39%) | 112,511,506 |
| 18 Aug 2021 | CNY | 9.36 | 9.65 | 8.9 | 9.47 | 9.47 | -0.35 (-3.56%) | 79,166,201 |
| 17 Aug 2021 | CNY | 10.19 | 10.53 | 9.75 | 9.82 | 9.82 | -0.43 (-4.20%) | 81,156,850 |
| 16 Aug 2021 | CNY | 10.73 | 10.87 | 10.1 | 10.25 | 10.25 | -0.68 (-6.22%) | 105,617,144 |
| 13 Aug 2021 | CNY | 10.55 | 11.18 | 10.31 | 10.93 | 10.93 | +0.51 (+4.89%) | 105,287,482 |
| 12 Aug 2021 | CNY | 10.45 | 11.08 | 10.27 | 10.42 | 10.42 | -0.2 (-1.88%) | 74,613,240 |
| 11 Aug 2021 | CNY | 10.24 | 10.74 | 10.05 | 10.62 | 10.62 | +0.49 (+4.84%) | 94,917,940 |
| 10 Aug 2021 | CNY | 10.23 | 10.4 | 9.86 | 10.13 | 10.13 | -0.17 (-1.65%) | 70,139,182 |
| 9 Aug 2021 | CNY | 9.95 | 10.67 | 9.95 | 10.3 | 10.3 | +0.57 (+5.86%) | 96,506,274 |
| 6 Aug 2021 | CNY | 9.18 | 9.89 | 8.95 | 9.73 | 9.73 | +0.62 (+6.81%) | 77,675,147 |
| 5 Aug 2021 | CNY | 9.7 | 9.7 | 9.06 | 9.11 | 9.11 | -0.69 (-7.04%) | 74,412,713 |
| 4 Aug 2021 | CNY | 9.66 | 9.84 | 9.41 | 9.8 | 9.8 | +0.13 (+1.34%) | 45,259,308 |
| 3 Aug 2021 | CNY | 9.8 | 9.9 | 9.64 | 9.67 | 9.67 | -0.33 (-3.30%) | 45,431,861 |
| 2 Aug 2021 | CNY | 9.39 | 10.12 | 9.21 | 10 | 10 | +0.52 (+5.49%) | 65,251,784 |
| 30 Jul 2021 | CNY | 9.68 | 9.9 | 9.2 | 9.48 | 9.48 | -0.32 (-3.27%) | 67,542,449 |
| 29 Jul 2021 | CNY | 10.08 | 10.1 | 9.74 | 9.8 | 9.8 | -0.07 (-0.71%) | 51,252,025 |
| 28 Jul 2021 | CNY | 9.66 | 10.05 | 9.04 | 9.87 | 9.87 | +0.16 (+1.65%) | 65,635,710 |
| 27 Jul 2021 | CNY | 10.56 | 10.63 | 9.63 | 9.71 | 9.71 | -0.76 (-7.26%) | 79,934,798 |
| 26 Jul 2021 | CNY | 10.35 | 10.78 | 10.2 | 10.47 | 10.47 | +0.11 (+1.06%) | 85,220,011 |
| 23 Jul 2021 | CNY | 10.88 | 10.88 | 10.25 | 10.36 | 10.36 | -0.54 (-4.95%) | 88,807,881 |
| 22 Jul 2021 | CNY | 10.7 | 11.35 | 10.42 | 10.9 | 10.9 | +0.21 (+1.96%) | 109,337,098 |
| 21 Jul 2021 | CNY | 10.07 | 10.88 | 9.98 | 10.69 | 10.69 | +0.61 (+6.05%) | 102,096,629 |
| 20 Jul 2021 | CNY | 9.95 | 10.26 | 9.75 | 10.08 | 10.08 | +0.07 (+0.70%) | 83,602,354 |
| 19 Jul 2021 | CNY | 10.57 | 10.6 | 9.88 | 10.01 | 10.01 | -0.71 (-6.62%) | 99,491,171 |
| 16 Jul 2021 | CNY | 11.1 | 11.48 | 10.63 | 10.72 | 10.72 | -0.46 (-4.11%) | 126,079,208 |
| 15 Jul 2021 | CNY | 11.45 | 11.69 | 11.07 | 11.18 | 11.18 | -0.52 (-4.44%) | 98,794,351 |
| 14 Jul 2021 | CNY | 12.09 | 12.61 | 11.3 | 11.7 | 11.7 | -0.07 (-0.59%) | 175,856,232 |
