| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 10.2647 | 10.2647 | 10.0735 | 10.1618 | 10.1618 | -0.015 (-0.14%) | 1,495,536 |
| 3 Aug 2021 | CNY | 10.0735 | 10.5147 | 9.9338 | 10.1765 | 10.1765 | +0.051 (+0.51%) | 2,776,765 |
| 2 Aug 2021 | CNY | 9.9853 | 10.1544 | 9.8897 | 10.125 | 10.125 | +0.037 (+0.36%) | 1,847,383 |
| 30 Jul 2021 | CNY | 9.8456 | 10.1103 | 9.7794 | 10.0882 | 10.0882 | +0.426 (+4.41%) | 2,356,924 |
| 29 Jul 2021 | CNY | 9.5147 | 9.6985 | 9.5074 | 9.6618 | 9.6618 | +0.228 (+2.42%) | 1,448,219 |
| 28 Jul 2021 | CNY | 9.7059 | 9.7353 | 9.4118 | 9.4338 | 9.4338 | -0.331 (-3.39%) | 1,587,772 |
| 27 Jul 2021 | CNY | 9.9632 | 10.0809 | 9.7647 | 9.7647 | 9.7647 | -0.206 (-2.07%) | 1,347,746 |
| 26 Jul 2021 | CNY | 10.1765 | 10.1765 | 9.8529 | 9.9706 | 9.9706 | -0.206 (-2.02%) | 1,663,746 |
| 23 Jul 2021 | CNY | 10.2941 | 10.3235 | 10.1471 | 10.1765 | 10.1765 | -0.162 (-1.56%) | 1,708,950 |
| 22 Jul 2021 | CNY | 10.2206 | 10.3382 | 10.1471 | 10.3382 | 10.3382 | +0.081 (+0.79%) | 1,839,085 |
| 21 Jul 2021 | CNY | 10.2721 | 10.3677 | 10.2427 | 10.2574 | 10.2574 | -0.029 (-0.29%) | 1,237,435 |
| 20 Jul 2021 | CNY | 10.2721 | 10.3309 | 10.2353 | 10.2868 | 10.2868 | -0.088 (-0.85%) | 1,192,411 |
| 19 Jul 2021 | CNY | 10.2206 | 10.4265 | 10.2206 | 10.375 | 10.375 | +0.073 (+0.71%) | 1,307,463 |
| 16 Jul 2021 | CNY | 10.2574 | 10.3603 | 10.2206 | 10.3015 | 10.3015 | +0.051 (+0.50%) | 1,410,075 |
| 15 Jul 2021 | CNY | 10.5368 | 10.6177 | 10.2206 | 10.25 | 10.25 | -0.316 (-2.99%) | 2,855,953 |
| 14 Jul 2021 | CNY | 10.5809 | 10.6618 | 10.5147 | 10.5662 | 10.5662 | -0.022 (-0.21%) | 1,539,683 |
| 13 Jul 2021 | CNY | 10.6397 | 10.6691 | 10.5074 | 10.5882 | 10.5882 | -0.081 (-0.76%) | 1,836,728 |
| 12 Jul 2021 | CNY | 10.7721 | 10.875 | 10.6618 | 10.6691 | 10.6691 | -0.044 (-0.41%) | 2,140,305 |
| 9 Jul 2021 | CNY | 10.5368 | 10.75 | 10.5147 | 10.7132 | 10.7132 | +0.206 (+1.96%) | 2,540,738 |
| 8 Jul 2021 | CNY | 10.6544 | 10.7059 | 10.4927 | 10.5074 | 10.5074 | -0.206 (-1.92%) | 2,291,328 |
| 7 Jul 2021 | CNY | 10.5956 | 10.7721 | 10.5147 | 10.7132 | 10.7132 | +0.118 (+1.11%) | 1,991,751 |
| 6 Jul 2021 | CNY | 10.4927 | 10.6765 | 10.375 | 10.5956 | 10.5956 | +0.044 (+0.42%) | 2,225,373 |
| 5 Jul 2021 | CNY | 10.5 | 10.6618 | 10.5 | 10.5515 | 10.5515 | -0.029 (-0.28%) | 1,788,174 |
| 2 Jul 2021 | CNY | 10.7721 | 10.8971 | 10.5588 | 10.5809 | 10.5809 | -0.176 (-1.64%) | 2,343,731 |
| 1 Jul 2021 | CNY | 10.7794 | 10.9927 | 10.7279 | 10.7574 | 10.7574 | 0.0 (0.0%) | 3,020,708 |
| 30 Jun 2021 | CNY | 10.8824 | 11 | 10.6985 | 10.7574 | 10.7574 | -0.125 (-1.15%) | 3,282,033 |
| 29 Jun 2021 | CNY | 11.2059 | 11.2059 | 10.875 | 10.8824 | 10.8824 | -0.353 (-3.14%) | 4,155,875 |
| 28 Jun 2021 | CNY | 11.1471 | 11.2427 | 10.9559 | 11.2353 | 11.2353 | +0.059 (+0.53%) | 4,075,594 |
| 25 Jun 2021 | CNY | 11.4632 | 11.5221 | 11.125 | 11.1765 | 11.1765 | -0.243 (-2.12%) | 6,861,213 |
| 24 Jun 2021 | CNY | 11.6691 | 11.9044 | 11.3971 | 11.4191 | 11.4191 | -0.64 (-5.30%) | 10,650,525 |
