| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 7.18 | 7.44 | 7.13 | 7.34 | 7.34 | +0.22 (+3.09%) | 10,244,434 |
| 13 Aug 2021 | CNY | 7.18 | 7.23 | 7.06 | 7.12 | 7.12 | -0.09 (-1.25%) | 7,540,400 |
| 12 Aug 2021 | CNY | 7.2 | 7.24 | 7.09 | 7.21 | 7.21 | -0.18 (-2.44%) | 11,197,886 |
| 11 Aug 2021 | CNY | 7.37 | 7.5 | 7.33 | 7.39 | 7.39 | +0.05 (+0.68%) | 5,490,975 |
| 10 Aug 2021 | CNY | 7.31 | 7.36 | 7.26 | 7.34 | 7.34 | +0.03 (+0.41%) | 4,505,485 |
| 9 Aug 2021 | CNY | 7.17 | 7.37 | 7.17 | 7.31 | 7.31 | +0.12 (+1.67%) | 4,412,036 |
| 6 Aug 2021 | CNY | 7.23 | 7.23 | 7.13 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,959,087 |
| 5 Aug 2021 | CNY | 7.29 | 7.34 | 7.15 | 7.2 | 7.2 | -0.14 (-1.91%) | 5,208,160 |
| 4 Aug 2021 | CNY | 7.33 | 7.44 | 7.3 | 7.34 | 7.34 | -0.01 (-0.14%) | 4,185,461 |
| 3 Aug 2021 | CNY | 7.29 | 7.48 | 7.25 | 7.35 | 7.35 | +0.04 (+0.55%) | 6,084,744 |
| 2 Aug 2021 | CNY | 7.25 | 7.34 | 7.09 | 7.31 | 7.31 | +0.08 (+1.11%) | 4,906,460 |
| 30 Jul 2021 | CNY | 7.19 | 7.28 | 7.08 | 7.23 | 7.23 | +0.01 (+0.14%) | 6,092,352 |
| 29 Jul 2021 | CNY | 7.32 | 7.34 | 7.2 | 7.22 | 7.22 | +0.01 (+0.14%) | 6,127,187 |
| 28 Jul 2021 | CNY | 7.7 | 7.71 | 7.13 | 7.21 | 7.21 | -0.53 (-6.85%) | 10,820,176 |
| 27 Jul 2021 | CNY | 7.81 | 7.96 | 7.71 | 7.74 | 7.74 | -0.07 (-0.90%) | 7,249,710 |
| 26 Jul 2021 | CNY | 8.04 | 8.06 | 7.7 | 7.81 | 7.81 | -0.22 (-2.74%) | 9,274,210 |
| 23 Jul 2021 | CNY | 7.89 | 8.07 | 7.78 | 8.03 | 8.03 | +0.12 (+1.52%) | 10,852,351 |
| 22 Jul 2021 | CNY | 7.74 | 7.99 | 7.71 | 7.91 | 7.91 | +0.18 (+2.33%) | 10,209,832 |
| 21 Jul 2021 | CNY | 7.73 | 7.78 | 7.71 | 7.73 | 7.73 | -0.04 (-0.51%) | 5,059,806 |
| 20 Jul 2021 | CNY | 7.65 | 7.8 | 7.63 | 7.77 | 7.77 | +0.03 (+0.39%) | 6,228,114 |
| 19 Jul 2021 | CNY | 7.82 | 7.83 | 7.71 | 7.74 | 7.74 | -0.09 (-1.15%) | 6,089,891 |
| 16 Jul 2021 | CNY | 7.81 | 7.94 | 7.75 | 7.83 | 7.83 | 0.0 (0.0%) | 6,531,865 |
| 15 Jul 2021 | CNY | 8 | 8.02 | 7.79 | 7.83 | 7.83 | -0.17 (-2.13%) | 7,455,107 |
| 14 Jul 2021 | CNY | 8.07 | 8.11 | 7.99 | 8 | 8 | -0.11 (-1.36%) | 7,908,235 |
| 13 Jul 2021 | CNY | 7.97 | 8.11 | 7.77 | 8.11 | 8.11 | +0.14 (+1.76%) | 14,929,800 |
| 12 Jul 2021 | CNY | 8.12 | 8.14 | 7.97 | 7.97 | 7.97 | -0.1 (-1.24%) | 10,703,732 |
| 9 Jul 2021 | CNY | 8 | 8.12 | 7.91 | 8.07 | 8.07 | +0.02 (+0.25%) | 9,066,009 |
| 8 Jul 2021 | CNY | 8.11 | 8.14 | 7.99 | 8.05 | 8.05 | -0.06 (-0.74%) | 9,158,363 |
| 7 Jul 2021 | CNY | 7.99 | 8.19 | 7.94 | 8.11 | 8.11 | +0.05 (+0.62%) | 8,435,322 |
| 6 Jul 2021 | CNY | 8.38 | 8.38 | 7.98 | 8.06 | 8.06 | -0.32 (-3.82%) | 17,134,982 |
