| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 10.5 | 10.5 | 10.1 | 10.32 | 10.32 | -0.29 (-2.73%) | 47,633,347 |
| 23 Aug 2021 | CNY | 10.55 | 10.82 | 10.52 | 10.61 | 10.61 | +0.19 (+1.82%) | 37,432,098 |
| 20 Aug 2021 | CNY | 10.36 | 10.57 | 10.28 | 10.42 | 10.42 | +0.02 (+0.19%) | 27,599,692 |
| 19 Aug 2021 | CNY | 10.28 | 10.49 | 10.15 | 10.4 | 10.4 | +0.1 (+0.97%) | 25,876,128 |
| 18 Aug 2021 | CNY | 10.17 | 10.33 | 10.01 | 10.3 | 10.3 | +0.18 (+1.78%) | 24,474,977 |
| 17 Aug 2021 | CNY | 10.23 | 10.67 | 10.08 | 10.12 | 10.12 | -0.05 (-0.49%) | 36,553,078 |
| 16 Aug 2021 | CNY | 10.24 | 10.32 | 10.15 | 10.17 | 10.17 | -0.06 (-0.59%) | 13,680,494 |
| 13 Aug 2021 | CNY | 10.23 | 10.35 | 10.14 | 10.23 | 10.23 | +0.01 (+0.10%) | 15,538,806 |
| 12 Aug 2021 | CNY | 10.3 | 10.4 | 10.15 | 10.22 | 10.22 | -0.1 (-0.97%) | 18,804,190 |
| 11 Aug 2021 | CNY | 10.42 | 10.44 | 10.23 | 10.32 | 10.32 | -0.06 (-0.58%) | 27,382,220 |
| 10 Aug 2021 | CNY | 10.14 | 10.47 | 10.08 | 10.38 | 10.38 | +0.22 (+2.17%) | 30,882,278 |
| 9 Aug 2021 | CNY | 10.05 | 10.25 | 10.03 | 10.16 | 10.16 | +0.14 (+1.40%) | 21,008,819 |
| 6 Aug 2021 | CNY | 9.93 | 10.05 | 9.79 | 10.02 | 10.02 | +0.09 (+0.91%) | 25,071,236 |
| 5 Aug 2021 | CNY | 9.54 | 9.97 | 9.49 | 9.93 | 9.93 | +0.39 (+4.09%) | 36,008,955 |
| 4 Aug 2021 | CNY | 9.54 | 9.65 | 9.46 | 9.54 | 9.54 | 0.0 (0.0%) | 14,861,305 |
| 3 Aug 2021 | CNY | 9.54 | 9.64 | 9.44 | 9.54 | 9.54 | -0.04 (-0.42%) | 18,855,414 |
| 2 Aug 2021 | CNY | 9.39 | 9.6 | 9.34 | 9.58 | 9.58 | +0.19 (+2.02%) | 18,795,831 |
| 30 Jul 2021 | CNY | 9.38 | 9.46 | 9.33 | 9.39 | 9.39 | -0.01 (-0.11%) | 15,020,006 |
| 29 Jul 2021 | CNY | 9.45 | 9.52 | 9.31 | 9.4 | 9.4 | +0.03 (+0.32%) | 19,799,630 |
| 28 Jul 2021 | CNY | 9.9 | 9.95 | 9.32 | 9.37 | 9.37 | -0.63 (-6.30%) | 29,846,952 |
| 27 Jul 2021 | CNY | 10.16 | 10.21 | 9.96 | 10 | 10 | -0.22 (-2.15%) | 27,426,119 |
| 26 Jul 2021 | CNY | 10.14 | 10.55 | 10.12 | 10.22 | 10.22 | +0.06 (+0.59%) | 32,269,265 |
| 23 Jul 2021 | CNY | 10.14 | 10.22 | 9.97 | 10.16 | 10.16 | +0.02 (+0.20%) | 18,630,944 |
| 22 Jul 2021 | CNY | 10.21 | 10.22 | 10.09 | 10.14 | 10.14 | -0.07 (-0.69%) | 11,547,705 |
| 21 Jul 2021 | CNY | 10.22 | 10.25 | 10.16 | 10.21 | 10.21 | -0.02 (-0.20%) | 10,627,099 |
| 20 Jul 2021 | CNY | 10.27 | 10.27 | 10.1 | 10.23 | 10.23 | +0.01 (+0.10%) | 13,860,671 |
| 19 Jul 2021 | CNY | 10.17 | 10.27 | 10.08 | 10.22 | 10.22 | +0.06 (+0.59%) | 16,422,842 |
| 16 Jul 2021 | CNY | 9.97 | 10.23 | 9.92 | 10.16 | 10.16 | +0.19 (+1.91%) | 18,755,480 |
| 15 Jul 2021 | CNY | 9.9 | 10 | 9.9 | 9.97 | 9.97 | +0.02 (+0.20%) | 9,629,474 |
| 14 Jul 2021 | CNY | 10.09 | 10.1 | 9.92 | 9.95 | 9.95 | -0.14 (-1.39%) | 12,481,920 |
