| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.5 | 9.53 | 9.34 | 9.49 | 9.49 | 0.0 (0.0%) | 4,678,522 |
| 24 Aug 2021 | CNY | 9.45 | 9.65 | 9.32 | 9.49 | 9.49 | -0.01 (-0.11%) | 7,805,584 |
| 23 Aug 2021 | CNY | 9.55 | 9.68 | 9.39 | 9.5 | 9.5 | -0.02 (-0.21%) | 7,827,150 |
| 20 Aug 2021 | CNY | 9.5 | 9.61 | 9.33 | 9.52 | 9.52 | -0.08 (-0.83%) | 10,819,991 |
| 19 Aug 2021 | CNY | 8.95 | 9.71 | 8.89 | 9.6 | 9.6 | +0.72 (+8.11%) | 16,953,168 |
| 18 Aug 2021 | CNY | 8.95 | 9.04 | 8.8 | 8.88 | 8.88 | -0.14 (-1.55%) | 7,349,043 |
| 17 Aug 2021 | CNY | 9.27 | 9.33 | 8.97 | 9.02 | 9.02 | -0.25 (-2.70%) | 7,887,283 |
| 16 Aug 2021 | CNY | 9.56 | 9.56 | 9.22 | 9.27 | 9.27 | -0.34 (-3.54%) | 11,318,173 |
| 13 Aug 2021 | CNY | 9.55 | 9.83 | 9.29 | 9.61 | 9.61 | +0.06 (+0.63%) | 12,450,681 |
| 12 Aug 2021 | CNY | 9.54 | 9.67 | 9.38 | 9.55 | 9.55 | 0.0 (0.0%) | 7,606,678 |
| 11 Aug 2021 | CNY | 9.66 | 9.69 | 9.5 | 9.55 | 9.55 | -0.13 (-1.34%) | 5,905,605 |
| 10 Aug 2021 | CNY | 9.73 | 9.85 | 9.59 | 9.68 | 9.68 | -0.13 (-1.33%) | 8,298,103 |
| 9 Aug 2021 | CNY | 9.9 | 10.06 | 9.5 | 9.81 | 9.81 | -0.06 (-0.61%) | 15,506,458 |
| 6 Aug 2021 | CNY | 9.38 | 9.93 | 9.22 | 9.87 | 9.87 | +0.35 (+3.68%) | 16,010,183 |
| 5 Aug 2021 | CNY | 9.6 | 9.7 | 9.48 | 9.52 | 9.52 | -0.1 (-1.04%) | 10,778,402 |
| 4 Aug 2021 | CNY | 9.69 | 9.79 | 9.47 | 9.62 | 9.62 | +0.02 (+0.21%) | 11,238,362 |
| 3 Aug 2021 | CNY | 9.35 | 9.79 | 9.2 | 9.6 | 9.6 | +0.25 (+2.67%) | 14,660,263 |
| 2 Aug 2021 | CNY | 8.94 | 9.4 | 8.88 | 9.35 | 9.35 | +0.43 (+4.82%) | 8,185,201 |
| 30 Jul 2021 | CNY | 9.08 | 9.11 | 8.89 | 8.92 | 8.92 | -0.16 (-1.76%) | 5,707,286 |
| 29 Jul 2021 | CNY | 8.9 | 9.24 | 8.76 | 9.08 | 9.08 | +0.26 (+2.95%) | 7,617,885 |
| 28 Jul 2021 | CNY | 8.99 | 9.03 | 8.67 | 8.82 | 8.82 | -0.19 (-2.11%) | 8,417,259 |
| 27 Jul 2021 | CNY | 9.16 | 9.39 | 9.01 | 9.01 | 9.01 | -0.14 (-1.53%) | 7,673,944 |
| 26 Jul 2021 | CNY | 9.25 | 9.28 | 8.96 | 9.15 | 9.15 | -0.13 (-1.40%) | 7,651,287 |
| 23 Jul 2021 | CNY | 9.38 | 9.4 | 9.19 | 9.28 | 9.28 | -0.08 (-0.85%) | 5,971,495 |
| 22 Jul 2021 | CNY | 9.36 | 9.59 | 9.29 | 9.36 | 9.36 | 0.0 (0.0%) | 9,167,305 |
| 21 Jul 2021 | CNY | 9.42 | 9.42 | 9.23 | 9.36 | 9.36 | -0.01 (-0.11%) | 11,384,729 |
| 20 Jul 2021 | CNY | 9.42 | 9.48 | 9.29 | 9.37 | 9.37 | -0.17 (-1.78%) | 6,406,978 |
| 19 Jul 2021 | CNY | 9.37 | 9.57 | 9.28 | 9.54 | 9.54 | +0.21 (+2.25%) | 12,336,044 |
| 16 Jul 2021 | CNY | 9.18 | 9.5 | 9.06 | 9.33 | 9.33 | +0.17 (+1.86%) | 14,237,345 |
| 15 Jul 2021 | CNY | 9.1 | 9.24 | 8.78 | 9.16 | 9.16 | +0.29 (+3.27%) | 15,234,578 |
