| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2021 | CNY | 11.04 | 11.26 | 10.97 | 11.26 | 11.26 | +0.16 (+1.44%) | 22,563,874 |
| 9 Aug 2021 | CNY | 10.78 | 11.28 | 10.78 | 11.1 | 11.1 | +0.24 (+2.21%) | 23,849,801 |
| 6 Aug 2021 | CNY | 10.8 | 11.09 | 10.67 | 10.86 | 10.86 | -0.04 (-0.37%) | 16,957,201 |
| 5 Aug 2021 | CNY | 11.03 | 11.23 | 10.9 | 10.9 | 10.9 | -0.18 (-1.62%) | 16,763,657 |
| 4 Aug 2021 | CNY | 11.22 | 11.28 | 11.02 | 11.08 | 11.08 | -0.12 (-1.07%) | 15,786,361 |
| 3 Aug 2021 | CNY | 11.02 | 11.33 | 11.02 | 11.2 | 11.2 | -0.01 (-0.09%) | 21,018,362 |
| 2 Aug 2021 | CNY | 10.88 | 11.47 | 10.78 | 11.21 | 11.21 | +0.2 (+1.82%) | 25,822,867 |
| 30 Jul 2021 | CNY | 11.3 | 11.35 | 11 | 11.01 | 11.01 | -0.46 (-4.01%) | 22,387,493 |
| 29 Jul 2021 | CNY | 11.02 | 11.48 | 10.85 | 11.47 | 11.47 | +0.16 (+1.41%) | 32,756,844 |
| 28 Jul 2021 | CNY | 10.97 | 12.02 | 10.92 | 11.31 | 11.31 | +0.34 (+3.10%) | 38,758,630 |
| 27 Jul 2021 | CNY | 10.93 | 11.29 | 10.74 | 10.97 | 10.97 | 0.0 (0.0%) | 23,533,778 |
| 26 Jul 2021 | CNY | 11.27 | 11.39 | 10.95 | 10.97 | 10.97 | -0.56 (-4.86%) | 27,017,554 |
| 23 Jul 2021 | CNY | 11.65 | 12.1 | 11.16 | 11.53 | 11.53 | -0.35 (-2.95%) | 39,458,634 |
| 22 Jul 2021 | CNY | 12.22 | 12.38 | 11.88 | 11.88 | 11.88 | -0.34 (-2.78%) | 31,449,248 |
| 21 Jul 2021 | CNY | 12.06 | 12.34 | 11.94 | 12.22 | 12.22 | +0.15 (+1.24%) | 30,588,545 |
| 20 Jul 2021 | CNY | 12 | 12.24 | 11.84 | 12.07 | 12.07 | -0.09 (-0.74%) | 29,344,639 |
| 19 Jul 2021 | CNY | 12.69 | 12.69 | 11.95 | 12.16 | 12.16 | -0.69 (-5.37%) | 39,727,381 |
| 16 Jul 2021 | CNY | 13 | 13.2 | 12.75 | 12.85 | 12.85 | -0.61 (-4.53%) | 59,692,258 |
| 15 Jul 2021 | CNY | 12.26 | 13.46 | 12.15 | 13.46 | 13.46 | +1.22 (+9.97%) | 79,280,939 |
| 14 Jul 2021 | CNY | 12.36 | 12.66 | 12.15 | 12.24 | 12.24 | -0.28 (-2.24%) | 34,236,019 |
| 13 Jul 2021 | CNY | 12.02 | 12.81 | 11.88 | 12.52 | 12.52 | +0.19 (+1.54%) | 44,544,241 |
| 12 Jul 2021 | CNY | 12.7 | 12.91 | 12.23 | 12.33 | 12.33 | -0.07 (-0.56%) | 43,156,925 |
| 9 Jul 2021 | CNY | 12.1 | 12.8 | 11.8 | 12.4 | 12.4 | +0.03 (+0.24%) | 43,042,243 |
| 8 Jul 2021 | CNY | 12.5 | 12.84 | 12.31 | 12.37 | 12.37 | +0.11 (+0.90%) | 50,220,143 |
| 7 Jul 2021 | CNY | 12.5 | 12.71 | 12.13 | 12.26 | 12.26 | -1.04 (-7.82%) | 62,208,551 |
| 6 Jul 2021 | CNY | 12.3 | 14.65 | 12.3 | 13.3 | 13.3 | -0.29 (-2.13%) | 81,748,973 |
| 5 Jul 2021 | CNY | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.51 (-10%) | 2,444,800 |
| 2 Jul 2021 | CNY | 15.1 | 15.23 | 15.1 | 15.1 | 15.1 | -1.68 (-10.01%) | 11,130,500 |
| 1 Jul 2021 | CNY | 15.64 | 17.08 | 15.01 | 16.78 | 16.78 | +1.21 (+7.77%) | 103,029,003 |
| 30 Jun 2021 | CNY | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | +1.42 (+10.04%) | 24,024,760 |
