| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 8.82 | 8.59 | 8.6 | 8.66 | 8.66 | -0.010 (-0.12%) | 5,462,990 |
| 2 Aug 2021 | CNY | 8.73 | 8.31 | 8.44 | 8.67 | 8.67 | +0.160 (+1.88%) | 4,493,100 |
| 30 Jul 2021 | CNY | 8.58 | 8.34 | 8.36 | 8.51 | 8.51 | +0.060 (+0.71%) | 2,561,610 |
| 29 Jul 2021 | CNY | 8.56 | 8.41 | 8.41 | 8.45 | 8.45 | +0.090 (+1.08%) | 3,214,350 |
| 28 Jul 2021 | CNY | 8.6 | 8.22 | 8.55 | 8.36 | 8.36 | -0.190 (-2.22%) | 3,837,220 |
| 27 Jul 2021 | CNY | 8.95 | 8.53 | 8.89 | 8.55 | 8.55 | -0.320 (-3.61%) | 4,706,760 |
| 26 Jul 2021 | CNY | 9.18 | 8.81 | 9.17 | 8.87 | 8.87 | -0.360 (-3.90%) | 6,341,360 |
| 23 Jul 2021 | CNY | 9.34 | 9.04 | 9.18 | 9.23 | 9.23 | +0.050 (+0.54%) | 7,050,490 |
| 22 Jul 2021 | CNY | 9.22 | 9.06 | 9.13 | 9.18 | 9.18 | -0.020 (-0.22%) | 3,706,760 |
| 21 Jul 2021 | CNY | 9.3 | 9.09 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 3,236,550 |
| 20 Jul 2021 | CNY | 9.27 | 9.06 | 9.1 | 9.2 | 9.2 | +0.010 (+0.11%) | 3,554,130 |
| 19 Jul 2021 | CNY | 9.34 | 8.9 | 9.05 | 9.19 | 9.19 | +0.280 (+3.14%) | 6,267,590 |
| 16 Jul 2021 | CNY | 9.07 | 8.9 | 8.98 | 8.91 | 8.91 | -0.070 (-0.78%) | 3,039,850 |
| 15 Jul 2021 | CNY | 9.11 | 8.8 | 9.11 | 8.98 | 8.98 | -0.120 (-1.32%) | 3,899,600 |
| 14 Jul 2021 | CNY | 9.2 | 9.06 | 9.17 | 9.1 | 9.1 | -0.040 (-0.44%) | 3,600,440 |
| 13 Jul 2021 | CNY | 9.2 | 9.08 | 9.09 | 9.14 | 9.14 | -0.010 (-0.11%) | 2,947,350 |
| 12 Jul 2021 | CNY | 9.2 | 9.07 | 9.14 | 9.15 | 9.15 | +0.080 (+0.88%) | 4,156,290 |
| 9 Jul 2021 | CNY | 9.08 | 8.94 | 9.02 | 9.07 | 9.07 | +0.030 (+0.33%) | 3,324,910 |
| 8 Jul 2021 | CNY | 9.14 | 8.99 | 9.08 | 9.04 | 9.04 | -0.070 (-0.77%) | 2,794,850 |
| 7 Jul 2021 | CNY | 9.15 | 9.01 | 9.03 | 9.11 | 9.11 | -0.010 (-0.11%) | 2,271,320 |
| 6 Jul 2021 | CNY | 9.19 | 9.06 | 9.1 | 9.12 | 9.12 | +0.010 (+0.11%) | 2,794,520 |
| 5 Jul 2021 | CNY | 9.15 | 8.95 | 8.97 | 9.11 | 9.11 | +0.090 (+1.00%) | 4,133,060 |
| 2 Jul 2021 | CNY | 9.25 | 8.95 | 9.15 | 9.02 | 9.02 | -0.180 (-1.96%) | 4,731,400 |
| 1 Jul 2021 | CNY | 9.53 | 9.2 | 9.53 | 9.2 | 9.2 | -0.270 (-2.85%) | 4,417,570 |
| 30 Jun 2021 | CNY | 9.56 | 9.35 | 9.48 | 9.47 | 9.47 | -0.030 (-0.32%) | 3,878,100 |
| 29 Jun 2021 | CNY | 9.6 | 9.44 | 9.6 | 9.5 | 9.5 | -0.150 (-1.55%) | 3,126,100 |
| 28 Jun 2021 | CNY | 9.86 | 9.35 | 9.4 | 9.65 | 9.65 | +0.130 (+1.37%) | 7,420,560 |
| 25 Jun 2021 | CNY | 9.56 | 9.34 | 9.36 | 9.52 | 9.52 | +0.140 (+1.49%) | 4,914,600 |
| 24 Jun 2021 | CNY | 9.63 | 9.38 | 9.61 | 9.38 | 9.38 | -0.220 (-2.29%) | 5,141,910 |
| 23 Jun 2021 | CNY | 9.73 | 9.58 | 9.69 | 9.6 | 9.6 | -0.120 (-1.23%) | 4,701,390 |