| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 11.98 | 12.14 | 11.63 | 11.92 | 11.92 | -0.17 (-1.41%) | 2,178,889 |
| 13 Aug 2021 | CNY | 11.52 | 12.18 | 11.52 | 12.09 | 12.09 | +0.46 (+3.96%) | 3,380,295 |
| 12 Aug 2021 | CNY | 11.55 | 11.79 | 11.47 | 11.63 | 11.63 | +0.07 (+0.61%) | 1,864,762 |
| 11 Aug 2021 | CNY | 11.54 | 11.94 | 11.4 | 11.56 | 11.56 | -0.11 (-0.94%) | 2,374,323 |
| 10 Aug 2021 | CNY | 11.37 | 11.92 | 11.1 | 11.67 | 11.67 | +0.49 (+4.38%) | 3,171,068 |
| 9 Aug 2021 | CNY | 10.96 | 11.5 | 10.96 | 11.18 | 11.18 | +0.23 (+2.10%) | 2,843,257 |
| 6 Aug 2021 | CNY | 10.7 | 11.07 | 10.55 | 10.95 | 10.95 | 0.0 (0.0%) | 3,981,250 |
| 5 Aug 2021 | CNY | 10.72 | 11.25 | 10.5 | 10.95 | 10.95 | +0.3 (+2.82%) | 5,391,142 |
| 4 Aug 2021 | CNY | 9.85 | 10.75 | 9.84 | 10.65 | 10.65 | +0.73 (+7.36%) | 4,654,929 |
| 3 Aug 2021 | CNY | 9.94 | 10.22 | 9.87 | 9.92 | 9.92 | -0.11 (-1.10%) | 1,661,964 |
| 2 Aug 2021 | CNY | 9.89 | 10.04 | 9.67 | 10.03 | 10.03 | +0.15 (+1.52%) | 2,319,940 |
| 30 Jul 2021 | CNY | 9.08 | 10.17 | 9.03 | 9.88 | 9.88 | +0.73 (+7.98%) | 5,535,798 |
| 29 Jul 2021 | CNY | 9.06 | 9.28 | 9.06 | 9.15 | 9.15 | +0.17 (+1.89%) | 1,147,224 |
| 28 Jul 2021 | CNY | 9.78 | 9.78 | 8.94 | 8.98 | 8.98 | -0.57 (-5.97%) | 2,339,807 |
| 27 Jul 2021 | CNY | 9.6 | 9.98 | 9.42 | 9.55 | 9.55 | -0.02 (-0.21%) | 2,106,528 |
| 26 Jul 2021 | CNY | 10.1 | 10.1 | 9.34 | 9.57 | 9.57 | -0.43 (-4.30%) | 2,504,373 |
| 23 Jul 2021 | CNY | 10.42 | 10.44 | 10 | 10 | 10 | -0.42 (-4.03%) | 1,814,490 |
| 22 Jul 2021 | CNY | 10.19 | 10.6 | 10.09 | 10.42 | 10.42 | +0.24 (+2.36%) | 2,297,746 |
| 21 Jul 2021 | CNY | 10.03 | 10.18 | 10.03 | 10.18 | 10.18 | +0.15 (+1.50%) | 1,180,344 |
| 20 Jul 2021 | CNY | 10.05 | 10.11 | 9.96 | 10.03 | 10.03 | +0.05 (+0.50%) | 861,981 |
| 19 Jul 2021 | CNY | 10.15 | 10.25 | 9.93 | 9.98 | 9.98 | -0.18 (-1.77%) | 1,328,820 |
| 16 Jul 2021 | CNY | 10.49 | 10.6 | 10.16 | 10.16 | 10.16 | -0.04 (-0.39%) | 1,429,134 |
| 15 Jul 2021 | CNY | 10.53 | 10.53 | 10.13 | 10.2 | 10.2 | -0.29 (-2.76%) | 1,785,991 |
| 14 Jul 2021 | CNY | 10.63 | 10.8 | 10.48 | 10.49 | 10.49 | -0.15 (-1.41%) | 1,255,032 |
| 13 Jul 2021 | CNY | 10.7 | 10.71 | 10.47 | 10.64 | 10.64 | +0.02 (+0.19%) | 1,438,620 |
| 12 Jul 2021 | CNY | 10.44 | 10.73 | 10.32 | 10.62 | 10.62 | +0.23 (+2.21%) | 1,763,622 |
| 9 Jul 2021 | CNY | 10.23 | 10.49 | 10.23 | 10.39 | 10.39 | +0.02 (+0.19%) | 883,348 |
| 8 Jul 2021 | CNY | 10.45 | 10.45 | 10.31 | 10.37 | 10.37 | -0.03 (-0.29%) | 853,758 |
| 7 Jul 2021 | CNY | 10.25 | 10.43 | 10.25 | 10.4 | 10.4 | +0.06 (+0.58%) | 1,009,000 |
| 6 Jul 2021 | CNY | 10.26 | 10.55 | 10.25 | 10.34 | 10.34 | +0.08 (+0.78%) | 1,520,865 |
