| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 10.43 | 10.6 | 10.4 | 10.55 | 10.55 | +0.06 (+0.57%) | 1,138,200 |
| 24 Aug 2021 | CNY | 10.47 | 10.64 | 10.47 | 10.49 | 10.49 | -0.02 (-0.19%) | 1,141,900 |
| 23 Aug 2021 | CNY | 10.32 | 10.6 | 10.23 | 10.51 | 10.51 | +0.19 (+1.84%) | 1,101,900 |
| 20 Aug 2021 | CNY | 10.38 | 10.39 | 10.19 | 10.32 | 10.32 | -0.06 (-0.58%) | 727,542 |
| 19 Aug 2021 | CNY | 10.21 | 10.44 | 10.21 | 10.38 | 10.38 | +0.09 (+0.87%) | 837,939 |
| 18 Aug 2021 | CNY | 10.08 | 10.3 | 10.02 | 10.29 | 10.29 | +0.2 (+1.98%) | 1,176,295 |
| 17 Aug 2021 | CNY | 10.22 | 10.29 | 10.08 | 10.09 | 10.09 | -0.17 (-1.66%) | 1,357,092 |
| 16 Aug 2021 | CNY | 10.3 | 10.38 | 10.18 | 10.26 | 10.26 | -0.04 (-0.39%) | 762,200 |
| 13 Aug 2021 | CNY | 10.29 | 10.4 | 10.21 | 10.3 | 10.3 | +0.01 (+0.10%) | 866,800 |
| 12 Aug 2021 | CNY | 10.17 | 10.32 | 10.17 | 10.29 | 10.29 | +0.02 (+0.19%) | 749,530 |
| 11 Aug 2021 | CNY | 10.13 | 10.27 | 10.13 | 10.27 | 10.27 | +0.1 (+0.98%) | 1,142,316 |
| 10 Aug 2021 | CNY | 10.09 | 10.29 | 10.05 | 10.17 | 10.17 | +0.11 (+1.09%) | 1,229,500 |
| 9 Aug 2021 | CNY | 9.92 | 10.08 | 9.87 | 10.06 | 10.06 | +0.13 (+1.31%) | 779,100 |
| 6 Aug 2021 | CNY | 9.93 | 9.97 | 9.86 | 9.93 | 9.93 | -0.02 (-0.20%) | 653,100 |
| 5 Aug 2021 | CNY | 10 | 10 | 9.89 | 9.95 | 9.95 | -0.01 (-0.10%) | 504,300 |
| 4 Aug 2021 | CNY | 9.94 | 10.02 | 9.94 | 9.96 | 9.96 | -0.03 (-0.30%) | 666,300 |
| 3 Aug 2021 | CNY | 10.05 | 10.05 | 9.97 | 9.99 | 9.99 | -0.01 (-0.10%) | 803,853 |
| 2 Aug 2021 | CNY | 9.98 | 10.15 | 9.94 | 10 | 10 | +0.02 (+0.20%) | 1,493,236 |
| 30 Jul 2021 | CNY | 9.95 | 10.04 | 9.82 | 9.98 | 9.98 | +0.01 (+0.10%) | 598,500 |
| 29 Jul 2021 | CNY | 9.7 | 10.08 | 9.6 | 9.97 | 9.97 | +0.33 (+3.42%) | 1,096,100 |
| 28 Jul 2021 | CNY | 9.81 | 9.91 | 9.55 | 9.64 | 9.64 | -0.18 (-1.83%) | 982,668 |
| 27 Jul 2021 | CNY | 9.86 | 10.01 | 9.81 | 9.82 | 9.82 | -0.09 (-0.91%) | 740,000 |
| 26 Jul 2021 | CNY | 10.05 | 10.09 | 9.76 | 9.91 | 9.91 | -0.14 (-1.39%) | 844,700 |
| 23 Jul 2021 | CNY | 10.16 | 10.16 | 10.02 | 10.05 | 10.05 | -0.09 (-0.89%) | 1,049,500 |
| 22 Jul 2021 | CNY | 10.18 | 10.2 | 10.11 | 10.14 | 10.14 | -0.03 (-0.29%) | 944,800 |
| 21 Jul 2021 | CNY | 10.14 | 10.21 | 10.09 | 10.17 | 10.17 | 0.0 (0.0%) | 1,252,344 |
| 20 Jul 2021 | CNY | 10.16 | 10.25 | 10.13 | 10.17 | 10.17 | -0.08 (-0.78%) | 733,000 |
| 19 Jul 2021 | CNY | 10.39 | 10.39 | 10.11 | 10.25 | 10.25 | -0.05 (-0.49%) | 984,300 |
| 16 Jul 2021 | CNY | 10.32 | 10.44 | 10.21 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,006,200 |
| 15 Jul 2021 | CNY | 10.63 | 10.65 | 10.26 | 10.35 | 10.35 | -0.28 (-2.63%) | 1,521,944 |
