| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.02 | 8.05 | 7.74 | 7.79 | 7.79 | -0.13 (-1.64%) | 5,506,146 |
| 24 Aug 2021 | CNY | 7.58 | 8.03 | 7.51 | 7.92 | 7.92 | +0.36 (+4.76%) | 10,555,933 |
| 23 Aug 2021 | CNY | 7.3 | 7.63 | 7.25 | 7.56 | 7.56 | +0.26 (+3.56%) | 8,196,469 |
| 20 Aug 2021 | CNY | 7.39 | 7.4 | 7.03 | 7.3 | 7.3 | -0.22 (-2.93%) | 12,870,479 |
| 19 Aug 2021 | CNY | 7.74 | 7.85 | 7.5 | 7.52 | 7.52 | -0.28 (-3.59%) | 10,209,820 |
| 18 Aug 2021 | CNY | 7.86 | 7.96 | 7.76 | 7.8 | 7.8 | -0.12 (-1.52%) | 6,106,164 |
| 17 Aug 2021 | CNY | 8.19 | 8.2 | 7.86 | 7.92 | 7.92 | -0.3 (-3.65%) | 9,001,976 |
| 16 Aug 2021 | CNY | 8.45 | 8.54 | 8.22 | 8.22 | 8.22 | -0.25 (-2.95%) | 12,336,447 |
| 13 Aug 2021 | CNY | 8.43 | 8.67 | 8.37 | 8.47 | 8.47 | +0.02 (+0.24%) | 10,197,300 |
| 12 Aug 2021 | CNY | 8.04 | 8.6 | 7.9 | 8.45 | 8.45 | +0.41 (+5.10%) | 15,197,912 |
| 11 Aug 2021 | CNY | 7.89 | 8.15 | 7.79 | 8.04 | 8.04 | +0.14 (+1.77%) | 9,945,713 |
| 10 Aug 2021 | CNY | 8.05 | 8.09 | 7.84 | 7.9 | 7.9 | -0.2 (-2.47%) | 6,167,022 |
| 9 Aug 2021 | CNY | 8 | 8.12 | 7.74 | 8.1 | 8.1 | +0.13 (+1.63%) | 8,695,799 |
| 6 Aug 2021 | CNY | 7.94 | 8.01 | 7.79 | 7.97 | 7.97 | +0.1 (+1.27%) | 6,105,869 |
| 5 Aug 2021 | CNY | 8.2 | 8.2 | 7.7 | 7.87 | 7.87 | -0.31 (-3.79%) | 13,925,545 |
| 4 Aug 2021 | CNY | 8.26 | 8.45 | 8.02 | 8.18 | 8.18 | -0.14 (-1.68%) | 10,527,194 |
| 3 Aug 2021 | CNY | 8.03 | 8.7 | 8.03 | 8.32 | 8.32 | +0.33 (+4.13%) | 14,244,162 |
| 2 Aug 2021 | CNY | 8.46 | 8.5 | 7.8 | 7.99 | 7.99 | -0.54 (-6.33%) | 17,884,150 |
| 30 Jul 2021 | CNY | 9.05 | 9.13 | 8.47 | 8.53 | 8.53 | -0.45 (-5.01%) | 12,963,335 |
| 29 Jul 2021 | CNY | 8.76 | 9.07 | 8.76 | 8.98 | 8.98 | +0.3 (+3.46%) | 8,750,525 |
| 28 Jul 2021 | CNY | 9.08 | 9.13 | 8.4 | 8.68 | 8.68 | -0.4 (-4.41%) | 11,089,925 |
| 27 Jul 2021 | CNY | 9.14 | 9.5 | 9.02 | 9.08 | 9.08 | -0.05 (-0.55%) | 12,591,128 |
| 26 Jul 2021 | CNY | 8.97 | 9.25 | 8.84 | 9.13 | 9.13 | +0.17 (+1.90%) | 10,228,294 |
| 23 Jul 2021 | CNY | 8.98 | 9.21 | 8.95 | 8.96 | 8.96 | -0.04 (-0.44%) | 8,323,987 |
| 22 Jul 2021 | CNY | 9.27 | 9.27 | 8.88 | 9 | 9 | -0.22 (-2.39%) | 11,828,391 |
| 21 Jul 2021 | CNY | 9.33 | 9.4 | 9.03 | 9.22 | 9.22 | -0.04 (-0.43%) | 9,541,035 |
| 20 Jul 2021 | CNY | 8.8 | 9.44 | 8.74 | 9.26 | 9.26 | +0.26 (+2.89%) | 10,861,718 |
| 19 Jul 2021 | CNY | 9.67 | 9.74 | 9 | 9 | 9 | -0.43 (-4.56%) | 14,396,460 |
| 16 Jul 2021 | CNY | 9.05 | 9.55 | 8.83 | 9.43 | 9.43 | +0.46 (+5.13%) | 12,323,274 |
| 15 Jul 2021 | CNY | 9.05 | 9.07 | 8.5 | 8.97 | 8.97 | -0.11 (-1.21%) | 12,197,954 |
