| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.08 | 9.29 | 9.07 | 9.25 | 9.25 | +0.13 (+1.43%) | 2,443,148 |
| 24 Aug 2021 | CNY | 9.57 | 9.57 | 9.06 | 9.12 | 9.12 | -0.42 (-4.40%) | 6,438,765 |
| 23 Aug 2021 | CNY | 9.41 | 9.76 | 9.35 | 9.54 | 9.54 | +0.07 (+0.74%) | 3,875,711 |
| 20 Aug 2021 | CNY | 9.52 | 9.57 | 9.36 | 9.47 | 9.47 | -0.1 (-1.04%) | 2,008,824 |
| 19 Aug 2021 | CNY | 9.66 | 9.7 | 9.54 | 9.57 | 9.57 | -0.08 (-0.83%) | 2,411,317 |
| 18 Aug 2021 | CNY | 9.64 | 9.75 | 9.5 | 9.65 | 9.65 | +0.01 (+0.10%) | 3,123,849 |
| 17 Aug 2021 | CNY | 10.06 | 10.12 | 9.6 | 9.64 | 9.64 | -0.36 (-3.60%) | 6,735,847 |
| 16 Aug 2021 | CNY | 10.13 | 10.28 | 10 | 10 | 10 | -0.16 (-1.57%) | 5,914,002 |
| 13 Aug 2021 | CNY | 10.8 | 10.81 | 10.12 | 10.16 | 10.16 | -0.54 (-5.05%) | 14,388,526 |
| 12 Aug 2021 | CNY | 12 | 12 | 10.69 | 10.7 | 10.7 | -1.18 (-9.93%) | 20,565,258 |
| 11 Aug 2021 | CNY | 11.56 | 11.92 | 11.41 | 11.88 | 11.88 | +0.43 (+3.76%) | 14,595,272 |
| 10 Aug 2021 | CNY | 11.43 | 11.73 | 11.22 | 11.45 | 11.45 | +0.01 (+0.09%) | 12,803,512 |
| 9 Aug 2021 | CNY | 10.91 | 11.7 | 10.71 | 11.44 | 11.44 | +0.59 (+5.44%) | 11,919,165 |
| 6 Aug 2021 | CNY | 10.09 | 11.01 | 10.05 | 10.85 | 10.85 | +0.69 (+6.79%) | 11,675,558 |
| 5 Aug 2021 | CNY | 9.63 | 10.19 | 9.53 | 10.16 | 10.16 | +0.52 (+5.39%) | 10,010,275 |
| 4 Aug 2021 | CNY | 9.7 | 9.93 | 9.46 | 9.64 | 9.64 | -0.04 (-0.41%) | 5,864,278 |
| 3 Aug 2021 | CNY | 9.74 | 9.94 | 9.49 | 9.68 | 9.68 | -0.07 (-0.72%) | 7,806,674 |
| 2 Aug 2021 | CNY | 9.59 | 10.08 | 9.14 | 9.75 | 9.75 | +0.16 (+1.67%) | 13,235,545 |
| 30 Jul 2021 | CNY | 9.68 | 9.74 | 9.31 | 9.59 | 9.59 | +0.06 (+0.63%) | 7,363,868 |
| 29 Jul 2021 | CNY | 9.64 | 9.9 | 9.48 | 9.53 | 9.53 | -0.11 (-1.14%) | 7,788,044 |
| 28 Jul 2021 | CNY | 9.44 | 9.83 | 8.88 | 9.64 | 9.64 | +0.05 (+0.52%) | 9,813,658 |
| 27 Jul 2021 | CNY | 9.76 | 10 | 9.41 | 9.59 | 9.59 | -0.3 (-3.03%) | 11,934,609 |
| 26 Jul 2021 | CNY | 11.2 | 11.2 | 9.73 | 9.89 | 9.89 | -0.92 (-8.51%) | 23,478,551 |
| 23 Jul 2021 | CNY | 10.53 | 11 | 10.46 | 10.81 | 10.81 | +0.36 (+3.44%) | 14,932,294 |
| 22 Jul 2021 | CNY | 9.7 | 10.6 | 9.51 | 10.45 | 10.45 | +0.74 (+7.62%) | 14,653,754 |
| 21 Jul 2021 | CNY | 9.66 | 9.85 | 9.56 | 9.71 | 9.71 | +0.01 (+0.10%) | 6,256,323 |
| 20 Jul 2021 | CNY | 9.72 | 9.92 | 9.55 | 9.7 | 9.7 | -0.2 (-2.02%) | 9,122,793 |
| 19 Jul 2021 | CNY | 10 | 10.41 | 9.67 | 9.9 | 9.9 | +0.21 (+2.17%) | 15,370,237 |
| 16 Jul 2021 | CNY | 9.28 | 9.7 | 9.27 | 9.69 | 9.69 | +0.5 (+5.44%) | 16,584,730 |
| 15 Jul 2021 | CNY | 8.96 | 9.22 | 8.8 | 9.19 | 9.19 | +0.23 (+2.57%) | 7,622,206 |
