| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 8.7 | 8.93 | 8.63 | 8.76 | 8.76 | -0.06 (-0.68%) | 6,282,000 |
| 17 Aug 2021 | CNY | 8.86 | 9.18 | 8.6 | 8.82 | 8.82 | +0.14 (+1.61%) | 10,104,302 |
| 16 Aug 2021 | CNY | 8.98 | 9.35 | 8.66 | 8.68 | 8.68 | -0.29 (-3.23%) | 9,881,432 |
| 13 Aug 2021 | CNY | 8.76 | 9.01 | 8.72 | 8.97 | 8.97 | +0.21 (+2.40%) | 7,965,601 |
| 12 Aug 2021 | CNY | 8.65 | 8.79 | 8.55 | 8.76 | 8.76 | +0.08 (+0.92%) | 5,541,600 |
| 11 Aug 2021 | CNY | 8.66 | 8.77 | 8.54 | 8.68 | 8.68 | +0.02 (+0.23%) | 4,852,200 |
| 10 Aug 2021 | CNY | 8.86 | 8.88 | 8.55 | 8.66 | 8.66 | -0.14 (-1.59%) | 6,261,402 |
| 9 Aug 2021 | CNY | 8.66 | 8.98 | 8.56 | 8.8 | 8.8 | +0.13 (+1.50%) | 6,063,602 |
| 6 Aug 2021 | CNY | 8.74 | 8.84 | 8.52 | 8.67 | 8.67 | -0.07 (-0.80%) | 6,920,202 |
| 5 Aug 2021 | CNY | 8.31 | 8.76 | 8.17 | 8.74 | 8.74 | +0.4 (+4.80%) | 8,562,592 |
| 4 Aug 2021 | CNY | 8.22 | 8.39 | 8.19 | 8.34 | 8.34 | +0.09 (+1.09%) | 3,201,619 |
| 3 Aug 2021 | CNY | 8.37 | 8.54 | 8.21 | 8.25 | 8.25 | -0.18 (-2.14%) | 4,271,720 |
| 2 Aug 2021 | CNY | 8.34 | 8.52 | 8.16 | 8.43 | 8.43 | +0.09 (+1.08%) | 5,574,932 |
| 30 Jul 2021 | CNY | 8 | 8.59 | 7.98 | 8.34 | 8.34 | +0.27 (+3.35%) | 7,740,425 |
| 29 Jul 2021 | CNY | 7.98 | 8.19 | 7.92 | 8.07 | 8.07 | +0.1 (+1.25%) | 6,142,160 |
| 28 Jul 2021 | CNY | 8.36 | 8.37 | 7.8 | 7.97 | 7.97 | -0.45 (-5.34%) | 7,188,263 |
| 27 Jul 2021 | CNY | 8.64 | 9.02 | 8.36 | 8.42 | 8.42 | -0.33 (-3.77%) | 9,206,363 |
| 26 Jul 2021 | CNY | 9.04 | 9.05 | 8.53 | 8.75 | 8.75 | -0.28 (-3.10%) | 9,951,302 |
| 23 Jul 2021 | CNY | 8.4 | 9.13 | 8.28 | 9.03 | 9.03 | +0.64 (+7.63%) | 13,579,828 |
| 22 Jul 2021 | CNY | 8.62 | 8.63 | 8.32 | 8.39 | 8.39 | -0.27 (-3.12%) | 8,543,665 |
| 21 Jul 2021 | CNY | 8.83 | 8.85 | 8.63 | 8.66 | 8.66 | -0.17 (-1.93%) | 6,508,300 |
| 20 Jul 2021 | CNY | 8.55 | 8.84 | 8.47 | 8.83 | 8.83 | +0.03 (+0.34%) | 9,448,725 |
| 19 Jul 2021 | CNY | 8.42 | 8.9 | 8.26 | 8.8 | 8.8 | +0.5 (+6.02%) | 14,507,745 |
| 16 Jul 2021 | CNY | 7.7 | 8.45 | 7.7 | 8.3 | 8.3 | +0.51 (+6.55%) | 12,823,784 |
| 15 Jul 2021 | CNY | 7.81 | 7.85 | 7.69 | 7.79 | 7.79 | -0.09 (-1.14%) | 2,865,504 |
| 14 Jul 2021 | CNY | 7.93 | 8.09 | 7.88 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,798,761 |
| 13 Jul 2021 | CNY | 7.86 | 7.95 | 7.75 | 7.95 | 7.95 | +0.03 (+0.38%) | 3,119,304 |
| 12 Jul 2021 | CNY | 8.02 | 8.04 | 7.86 | 7.92 | 7.92 | -0.05 (-0.63%) | 3,942,140 |
| 9 Jul 2021 | CNY | 7.79 | 7.97 | 7.74 | 7.97 | 7.97 | +0.16 (+2.05%) | 4,349,622 |
| 8 Jul 2021 | CNY | 7.93 | 7.93 | 7.68 | 7.81 | 7.81 | +0.01 (+0.13%) | 3,619,420 |
