| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 8.95 | 9.05 | 8.82 | 8.91 | 8.91 | -0.01 (-0.11%) | 23,953,484 |
| 16 Aug 2021 | CNY | 9.17 | 9.32 | 8.9 | 8.92 | 8.92 | -0.16 (-1.76%) | 31,728,569 |
| 13 Aug 2021 | CNY | 8.97 | 9.1 | 8.81 | 9.08 | 9.08 | +0.11 (+1.23%) | 29,627,002 |
| 12 Aug 2021 | CNY | 8.77 | 9.05 | 8.76 | 8.97 | 8.97 | +0.27 (+3.10%) | 35,645,033 |
| 11 Aug 2021 | CNY | 8.59 | 8.74 | 8.59 | 8.7 | 8.7 | +0.07 (+0.81%) | 20,848,988 |
| 10 Aug 2021 | CNY | 8.54 | 8.66 | 8.52 | 8.63 | 8.63 | +0.06 (+0.70%) | 25,108,111 |
| 9 Aug 2021 | CNY | 8.41 | 8.62 | 8.3 | 8.57 | 8.57 | -0.23 (-2.61%) | 45,338,149 |
| 6 Aug 2021 | CNY | 8.76 | 8.87 | 8.66 | 8.8 | 8.8 | -0.01 (-0.11%) | 21,536,080 |
| 5 Aug 2021 | CNY | 8.89 | 9 | 8.74 | 8.81 | 8.81 | -0.13 (-1.45%) | 31,956,238 |
| 4 Aug 2021 | CNY | 8.95 | 8.99 | 8.89 | 8.94 | 8.94 | -0.02 (-0.22%) | 25,225,549 |
| 3 Aug 2021 | CNY | 8.91 | 9 | 8.86 | 8.96 | 8.96 | -0.04 (-0.44%) | 26,168,330 |
| 2 Aug 2021 | CNY | 9.08 | 9.1 | 8.84 | 9 | 9 | -0.13 (-1.42%) | 41,275,927 |
| 30 Jul 2021 | CNY | 9.29 | 9.37 | 9 | 9.13 | 9.13 | -0.06 (-0.65%) | 25,468,121 |
| 29 Jul 2021 | CNY | 8.97 | 9.26 | 8.92 | 9.19 | 9.19 | +0.37 (+4.20%) | 31,053,033 |
| 28 Jul 2021 | CNY | 9.4 | 9.5 | 8.8 | 8.82 | 8.82 | -0.68 (-7.16%) | 62,909,926 |
| 27 Jul 2021 | CNY | 9.74 | 9.95 | 9.45 | 9.5 | 9.5 | -0.25 (-2.56%) | 39,241,400 |
| 26 Jul 2021 | CNY | 10 | 10.06 | 9.7 | 9.75 | 9.75 | -0.24 (-2.40%) | 35,786,574 |
| 23 Jul 2021 | CNY | 9.74 | 10.05 | 9.7 | 9.99 | 9.99 | +0.24 (+2.46%) | 47,632,519 |
| 22 Jul 2021 | CNY | 9.55 | 9.78 | 9.48 | 9.75 | 9.75 | +0.12 (+1.25%) | 25,013,392 |
| 21 Jul 2021 | CNY | 9.59 | 9.67 | 9.55 | 9.63 | 9.63 | -0.11 (-1.13%) | 25,138,716 |
| 20 Jul 2021 | CNY | 9.47 | 9.75 | 9.41 | 9.74 | 9.74 | +0.32 (+3.40%) | 31,656,634 |
| 19 Jul 2021 | CNY | 9.68 | 9.68 | 9.27 | 9.42 | 9.42 | -0.37 (-3.78%) | 44,827,427 |
| 16 Jul 2021 | CNY | 9.81 | 9.96 | 9.76 | 9.79 | 9.79 | -0.14 (-1.41%) | 27,135,361 |
| 15 Jul 2021 | CNY | 9.81 | 9.95 | 9.72 | 9.93 | 9.93 | +0.21 (+2.16%) | 30,778,623 |
| 14 Jul 2021 | CNY | 9.68 | 9.76 | 9.59 | 9.72 | 9.72 | -0.04 (-0.41%) | 16,878,705 |
| 13 Jul 2021 | CNY | 9.88 | 9.92 | 9.7 | 9.76 | 9.76 | -0.14 (-1.41%) | 24,042,180 |
| 12 Jul 2021 | CNY | 9.91 | 10.2 | 9.78 | 9.9 | 9.9 | -0.03 (-0.30%) | 35,283,881 |
| 9 Jul 2021 | CNY | 9.81 | 10.04 | 9.77 | 9.93 | 9.93 | +0.16 (+1.64%) | 29,401,623 |
| 8 Jul 2021 | CNY | 9.94 | 10.04 | 9.75 | 9.77 | 9.77 | -0.24 (-2.40%) | 26,896,759 |
| 7 Jul 2021 | CNY | 9.91 | 10.04 | 9.82 | 10.01 | 10.01 | -0.1 (-0.99%) | 28,890,724 |
