| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 10.48 | 11.61 | 10.4 | 11.34 | 11.34 | +0.79 (+7.49%) | 60,678,645 |
| 23 Aug 2021 | CNY | 10.64 | 10.8 | 10.32 | 10.55 | 10.55 | +0.06 (+0.57%) | 19,695,200 |
| 20 Aug 2021 | CNY | 9.81 | 10.79 | 9.64 | 10.49 | 10.49 | +0.58 (+5.85%) | 24,956,317 |
| 19 Aug 2021 | CNY | 10.15 | 10.16 | 9.54 | 9.91 | 9.91 | -0.29 (-2.84%) | 19,354,647 |
| 18 Aug 2021 | CNY | 10.16 | 10.46 | 10 | 10.2 | 10.2 | 0.0 (0.0%) | 16,375,091 |
| 17 Aug 2021 | CNY | 10.83 | 11.18 | 10.1 | 10.2 | 10.2 | -0.71 (-6.51%) | 26,033,748 |
| 16 Aug 2021 | CNY | 10.96 | 11.25 | 10.59 | 10.91 | 10.91 | +0.06 (+0.55%) | 25,823,747 |
| 13 Aug 2021 | CNY | 10.25 | 11.13 | 10.16 | 10.85 | 10.85 | +0.61 (+5.96%) | 30,309,296 |
| 12 Aug 2021 | CNY | 10.5 | 10.55 | 10.23 | 10.24 | 10.24 | -0.33 (-3.12%) | 16,115,901 |
| 11 Aug 2021 | CNY | 10.42 | 10.76 | 10.16 | 10.57 | 10.57 | +0.16 (+1.54%) | 26,182,028 |
| 10 Aug 2021 | CNY | 9.84 | 10.54 | 9.74 | 10.41 | 10.41 | +0.53 (+5.36%) | 28,482,319 |
| 9 Aug 2021 | CNY | 10.04 | 10.28 | 9.81 | 9.88 | 9.88 | -0.01 (-0.10%) | 17,049,435 |
| 6 Aug 2021 | CNY | 9.39 | 9.98 | 9.16 | 9.89 | 9.89 | +0.61 (+6.57%) | 26,169,802 |
| 5 Aug 2021 | CNY | 9.52 | 9.59 | 9.19 | 9.28 | 9.28 | -0.24 (-2.52%) | 11,749,500 |
| 4 Aug 2021 | CNY | 9.25 | 9.84 | 9.19 | 9.52 | 9.52 | +0.22 (+2.37%) | 16,345,500 |
| 3 Aug 2021 | CNY | 9.72 | 9.85 | 9.25 | 9.3 | 9.3 | -0.48 (-4.91%) | 17,486,010 |
| 2 Aug 2021 | CNY | 9.82 | 9.97 | 9.65 | 9.78 | 9.78 | -0.04 (-0.41%) | 19,598,900 |
| 30 Jul 2021 | CNY | 9.47 | 10.07 | 9.31 | 9.82 | 9.82 | +0.32 (+3.37%) | 30,453,400 |
| 29 Jul 2021 | CNY | 9 | 9.76 | 9 | 9.5 | 9.5 | +0.63 (+7.10%) | 30,866,800 |
| 28 Jul 2021 | CNY | 9.19 | 9.45 | 8.41 | 8.87 | 8.87 | -0.46 (-4.93%) | 20,131,110 |
| 27 Jul 2021 | CNY | 10.16 | 10.16 | 9.26 | 9.33 | 9.33 | -0.86 (-8.44%) | 27,460,794 |
| 26 Jul 2021 | CNY | 9.6 | 10.36 | 9.4 | 10.19 | 10.19 | +0.53 (+5.49%) | 31,493,961 |
| 23 Jul 2021 | CNY | 9.45 | 9.85 | 9.34 | 9.66 | 9.66 | +0.12 (+1.26%) | 19,934,227 |
| 22 Jul 2021 | CNY | 9.54 | 9.83 | 9.42 | 9.54 | 9.54 | +0.04 (+0.42%) | 16,043,030 |
| 21 Jul 2021 | CNY | 9.51 | 9.58 | 9.34 | 9.5 | 9.5 | +0.09 (+0.96%) | 13,686,700 |
| 20 Jul 2021 | CNY | 9.4 | 9.53 | 9.23 | 9.41 | 9.41 | -0.08 (-0.84%) | 11,860,300 |
| 19 Jul 2021 | CNY | 9.51 | 9.65 | 9.32 | 9.49 | 9.49 | -0.07 (-0.73%) | 16,714,497 |
| 16 Jul 2021 | CNY | 9.68 | 9.8 | 9.48 | 9.56 | 9.56 | -0.11 (-1.14%) | 21,264,070 |
| 15 Jul 2021 | CNY | 9.49 | 9.9 | 9.23 | 9.67 | 9.67 | +0.07 (+0.73%) | 30,274,351 |
| 14 Jul 2021 | CNY | 9.21 | 9.98 | 9.11 | 9.6 | 9.6 | +0.51 (+5.61%) | 32,339,512 |
