| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 9.15 | 9.18 | 9.06 | 9.15 | 9.15 | +0.01 (+0.11%) | 2,127,800 |
| 31 Aug 2021 | CNY | 9.15 | 9.25 | 9.07 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,844,999 |
| 30 Aug 2021 | CNY | 9.15 | 9.18 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,011,300 |
| 27 Aug 2021 | CNY | 9.06 | 9.12 | 8.91 | 9.12 | 9.12 | +0.08 (+0.88%) | 2,032,600 |
| 26 Aug 2021 | CNY | 9.09 | 9.12 | 8.94 | 9.04 | 9.04 | -0.04 (-0.44%) | 1,959,200 |
| 25 Aug 2021 | CNY | 9.03 | 9.17 | 9.01 | 9.08 | 9.08 | +0.03 (+0.33%) | 1,371,900 |
| 24 Aug 2021 | CNY | 9.12 | 9.15 | 8.99 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,541,400 |
| 23 Aug 2021 | CNY | 8.89 | 9.14 | 8.89 | 9.13 | 9.13 | +0.23 (+2.58%) | 2,085,300 |
| 20 Aug 2021 | CNY | 8.97 | 9.03 | 8.83 | 8.9 | 8.9 | -0.09 (-1.00%) | 1,912,100 |
| 19 Aug 2021 | CNY | 9.05 | 9.08 | 8.95 | 8.99 | 8.99 | -0.08 (-0.88%) | 1,428,700 |
| 18 Aug 2021 | CNY | 9 | 9.07 | 8.95 | 9.07 | 9.07 | +0.07 (+0.78%) | 2,397,470 |
| 17 Aug 2021 | CNY | 9.33 | 9.33 | 8.98 | 9 | 9 | -0.41 (-4.36%) | 4,084,200 |
| 16 Aug 2021 | CNY | 9.3 | 9.45 | 9.23 | 9.41 | 9.41 | +0.13 (+1.40%) | 2,266,289 |
| 13 Aug 2021 | CNY | 9.3 | 9.33 | 9.21 | 9.28 | 9.28 | 0.0 (0.0%) | 1,676,000 |
| 12 Aug 2021 | CNY | 9.35 | 9.37 | 9.23 | 9.28 | 9.28 | -0.05 (-0.54%) | 1,759,800 |
| 11 Aug 2021 | CNY | 9.28 | 9.33 | 9.19 | 9.33 | 9.33 | +0.05 (+0.54%) | 1,833,700 |
| 10 Aug 2021 | CNY | 9.1 | 9.3 | 9.08 | 9.28 | 9.28 | +0.14 (+1.53%) | 2,838,000 |
| 9 Aug 2021 | CNY | 9 | 9.24 | 8.98 | 9.14 | 9.14 | +0.09 (+0.99%) | 2,065,049 |
| 6 Aug 2021 | CNY | 9.03 | 9.07 | 8.96 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,475,000 |
| 5 Aug 2021 | CNY | 9.1 | 9.1 | 8.95 | 9.01 | 9.01 | -0.08 (-0.88%) | 1,748,700 |
| 4 Aug 2021 | CNY | 9.03 | 9.13 | 9.01 | 9.09 | 9.09 | +0.03 (+0.33%) | 1,619,100 |
| 3 Aug 2021 | CNY | 9.07 | 9.22 | 9.03 | 9.06 | 9.06 | -0.09 (-0.98%) | 1,846,700 |
| 2 Aug 2021 | CNY | 8.81 | 9.29 | 8.81 | 9.15 | 9.15 | +0.27 (+3.04%) | 2,883,934 |
| 30 Jul 2021 | CNY | 9.06 | 9.06 | 8.79 | 8.88 | 8.88 | -0.15 (-1.66%) | 2,310,700 |
| 29 Jul 2021 | CNY | 8.95 | 9.06 | 8.95 | 9.03 | 9.03 | +0.09 (+1.01%) | 1,943,700 |
| 28 Jul 2021 | CNY | 9.39 | 9.39 | 8.69 | 8.94 | 8.94 | -0.4 (-4.28%) | 3,467,200 |
| 27 Jul 2021 | CNY | 9.38 | 9.56 | 9.33 | 9.34 | 9.34 | -0.08 (-0.85%) | 2,288,700 |
| 26 Jul 2021 | CNY | 9.6 | 9.74 | 9.35 | 9.42 | 9.42 | -0.18 (-1.88%) | 3,074,626 |
| 23 Jul 2021 | CNY | 9.78 | 9.83 | 9.54 | 9.6 | 9.6 | -0.16 (-1.64%) | 3,196,900 |
| 22 Jul 2021 | CNY | 9.74 | 9.78 | 9.56 | 9.76 | 9.76 | +0.01 (+0.10%) | 3,688,834 |
