| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 10.58 | 10.65 | 10.36 | 10.56 | 10.56 | 0.0 (0.0%) | 1,185,710 |
| 31 Aug 2021 | CNY | 10.47 | 10.6 | 10.38 | 10.56 | 10.56 | +0.1 (+0.96%) | 1,068,428 |
| 30 Aug 2021 | CNY | 10.63 | 10.66 | 10.35 | 10.46 | 10.46 | -0.15 (-1.41%) | 1,538,030 |
| 27 Aug 2021 | CNY | 10.51 | 10.71 | 10.48 | 10.61 | 10.61 | +0.06 (+0.57%) | 1,042,760 |
| 26 Aug 2021 | CNY | 10.64 | 10.77 | 10.52 | 10.55 | 10.55 | -0.11 (-1.03%) | 1,351,971 |
| 25 Aug 2021 | CNY | 10.43 | 10.67 | 10.43 | 10.66 | 10.66 | +0.18 (+1.72%) | 1,979,864 |
| 24 Aug 2021 | CNY | 10.48 | 10.54 | 10.31 | 10.48 | 10.48 | +0.06 (+0.58%) | 1,418,707 |
| 23 Aug 2021 | CNY | 10.16 | 10.45 | 10.13 | 10.42 | 10.42 | +0.26 (+2.56%) | 1,621,240 |
| 20 Aug 2021 | CNY | 10.09 | 10.26 | 9.98 | 10.16 | 10.16 | +0.04 (+0.40%) | 1,377,710 |
| 19 Aug 2021 | CNY | 9.91 | 10.2 | 9.91 | 10.12 | 10.12 | +0.19 (+1.91%) | 1,512,604 |
| 18 Aug 2021 | CNY | 9.87 | 10.05 | 9.83 | 9.93 | 9.93 | +0.12 (+1.22%) | 1,083,247 |
| 17 Aug 2021 | CNY | 10.09 | 10.11 | 9.78 | 9.81 | 9.81 | -0.28 (-2.78%) | 1,044,290 |
| 16 Aug 2021 | CNY | 10.04 | 10.26 | 9.99 | 10.09 | 10.09 | +0.1 (+1.00%) | 1,468,910 |
| 13 Aug 2021 | CNY | 9.93 | 10.05 | 9.91 | 9.99 | 9.99 | +0.03 (+0.30%) | 513,603 |
| 12 Aug 2021 | CNY | 9.9 | 10.07 | 9.9 | 9.96 | 9.96 | +0.05 (+0.50%) | 466,444 |
| 11 Aug 2021 | CNY | 9.93 | 9.98 | 9.86 | 9.91 | 9.91 | -0.02 (-0.20%) | 549,113 |
| 10 Aug 2021 | CNY | 9.9 | 10 | 9.85 | 9.93 | 9.93 | +0.05 (+0.51%) | 827,130 |
| 9 Aug 2021 | CNY | 9.61 | 9.99 | 9.55 | 9.88 | 9.88 | +0.28 (+2.92%) | 1,096,650 |
| 6 Aug 2021 | CNY | 9.73 | 9.73 | 9.53 | 9.6 | 9.6 | -0.03 (-0.31%) | 349,490 |
| 5 Aug 2021 | CNY | 9.82 | 9.86 | 9.61 | 9.63 | 9.63 | -0.19 (-1.93%) | 631,080 |
| 4 Aug 2021 | CNY | 9.75 | 9.88 | 9.75 | 9.82 | 9.82 | +0.04 (+0.41%) | 478,520 |
| 3 Aug 2021 | CNY | 9.87 | 9.87 | 9.72 | 9.78 | 9.78 | +0.01 (+0.10%) | 389,110 |
| 2 Aug 2021 | CNY | 9.62 | 9.95 | 9.52 | 9.77 | 9.77 | +0.17 (+1.77%) | 815,950 |
| 30 Jul 2021 | CNY | 9.65 | 9.65 | 9.47 | 9.6 | 9.6 | -0.01 (-0.10%) | 502,110 |
| 29 Jul 2021 | CNY | 9.59 | 9.71 | 9.56 | 9.61 | 9.61 | +0.06 (+0.63%) | 549,870 |
| 28 Jul 2021 | CNY | 9.76 | 9.77 | 9.46 | 9.55 | 9.55 | -0.17 (-1.75%) | 617,330 |
| 27 Jul 2021 | CNY | 9.88 | 9.96 | 9.72 | 9.72 | 9.72 | -0.16 (-1.62%) | 670,710 |
| 26 Jul 2021 | CNY | 9.97 | 10.09 | 9.85 | 9.88 | 9.88 | -0.1 (-1.00%) | 741,017 |
| 23 Jul 2021 | CNY | 10.2 | 10.22 | 9.96 | 9.98 | 9.98 | -0.2 (-1.96%) | 866,900 |
| 22 Jul 2021 | CNY | 10.22 | 10.26 | 10.14 | 10.18 | 10.18 | +0.02 (+0.20%) | 528,380 |
