| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 10.93 | 11.1 | 10.14 | 10.25 | 10.25 | -0.62 (-5.70%) | 85,041,154 |
| 16 Aug 2021 | CNY | 11.08 | 11.08 | 10.72 | 10.87 | 10.87 | -0.26 (-2.34%) | 73,284,748 |
| 13 Aug 2021 | CNY | 11.38 | 11.49 | 11.05 | 11.13 | 11.13 | -0.49 (-4.22%) | 77,671,910 |
| 12 Aug 2021 | CNY | 11.97 | 11.97 | 11.57 | 11.62 | 11.62 | -0.39 (-3.25%) | 85,682,936 |
| 11 Aug 2021 | CNY | 11.33 | 12.35 | 11 | 12.01 | 12.01 | +0.73 (+6.47%) | 123,708,569 |
| 10 Aug 2021 | CNY | 11.07 | 11.68 | 10.99 | 11.28 | 11.28 | +0.1 (+0.89%) | 87,821,046 |
| 9 Aug 2021 | CNY | 11.67 | 11.69 | 10.88 | 11.18 | 11.18 | -0.43 (-3.70%) | 93,333,557 |
| 6 Aug 2021 | CNY | 11.5 | 11.98 | 11.33 | 11.61 | 11.61 | -0.07 (-0.60%) | 94,977,826 |
| 5 Aug 2021 | CNY | 12 | 12.04 | 11.58 | 11.68 | 11.68 | -0.44 (-3.63%) | 122,031,547 |
| 4 Aug 2021 | CNY | 10.7 | 12.12 | 10.7 | 12.12 | 12.12 | +1.1 (+9.98%) | 149,855,036 |
| 3 Aug 2021 | CNY | 10.9 | 11.66 | 10.71 | 11.02 | 11.02 | +0.05 (+0.46%) | 120,224,841 |
| 2 Aug 2021 | CNY | 11.29 | 11.46 | 10.55 | 10.97 | 10.97 | -0.02 (-0.18%) | 140,887,281 |
| 30 Jul 2021 | CNY | 10.23 | 10.99 | 10 | 10.99 | 10.99 | +1 (+10.01%) | 169,087,031 |
| 29 Jul 2021 | CNY | 9.44 | 10.02 | 9.31 | 9.99 | 9.99 | +0.73 (+7.88%) | 73,330,891 |
| 28 Jul 2021 | CNY | 9.21 | 9.55 | 8.74 | 9.26 | 9.26 | -0.15 (-1.59%) | 70,005,863 |
| 27 Jul 2021 | CNY | 10.21 | 10.33 | 9.38 | 9.41 | 9.41 | -0.83 (-8.11%) | 83,406,616 |
| 26 Jul 2021 | CNY | 10.03 | 10.5 | 9.88 | 10.24 | 10.24 | +0.38 (+3.85%) | 104,362,148 |
| 23 Jul 2021 | CNY | 9.24 | 10.22 | 9.08 | 9.86 | 9.86 | +0.57 (+6.14%) | 104,587,333 |
| 22 Jul 2021 | CNY | 9.22 | 9.49 | 9.13 | 9.29 | 9.29 | +0.05 (+0.54%) | 57,548,603 |
| 21 Jul 2021 | CNY | 9.05 | 9.28 | 8.86 | 9.24 | 9.24 | +0.24 (+2.67%) | 69,200,147 |
| 20 Jul 2021 | CNY | 9 | 9.26 | 8.95 | 9 | 9 | -0.19 (-2.07%) | 57,462,893 |
| 19 Jul 2021 | CNY | 9.4 | 9.77 | 9.06 | 9.19 | 9.19 | +0.2 (+2.22%) | 86,425,332 |
| 16 Jul 2021 | CNY | 9.11 | 9.37 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 66,961,764 |
| 15 Jul 2021 | CNY | 8.48 | 9.07 | 8.31 | 9 | 9 | +0.52 (+6.13%) | 71,817,415 |
| 14 Jul 2021 | CNY | 8.76 | 8.84 | 8.45 | 8.48 | 8.48 | -0.3 (-3.42%) | 55,694,717 |
| 13 Jul 2021 | CNY | 8.28 | 9 | 8.27 | 8.78 | 8.78 | +0.55 (+6.68%) | 74,218,190 |
| 12 Jul 2021 | CNY | 8.45 | 8.46 | 8.19 | 8.23 | 8.23 | -0.04 (-0.48%) | 45,063,120 |
| 9 Jul 2021 | CNY | 8.11 | 8.35 | 8.01 | 8.27 | 8.27 | +0.01 (+0.12%) | 43,287,116 |
| 8 Jul 2021 | CNY | 8.04 | 8.4 | 8.04 | 8.26 | 8.26 | +0.26 (+3.25%) | 53,470,307 |
| 7 Jul 2021 | CNY | 7.79 | 8.07 | 7.75 | 8 | 8 | +0.15 (+1.91%) | 40,323,966 |
