| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.32 | 8.65 | 8.26 | 8.62 | 8.62 | +0.3 (+3.61%) | 8,198,793 |
| 24 Aug 2021 | CNY | 8.41 | 8.48 | 8.3 | 8.32 | 8.32 | -0.13 (-1.54%) | 4,377,951 |
| 23 Aug 2021 | CNY | 8.34 | 8.52 | 8.34 | 8.45 | 8.45 | +0.11 (+1.32%) | 6,222,735 |
| 20 Aug 2021 | CNY | 8.39 | 8.4 | 8.2 | 8.34 | 8.34 | -0.06 (-0.71%) | 3,214,401 |
| 19 Aug 2021 | CNY | 8.29 | 8.43 | 8.2 | 8.4 | 8.4 | +0.11 (+1.33%) | 3,893,748 |
| 18 Aug 2021 | CNY | 8.12 | 8.31 | 8.12 | 8.29 | 8.29 | +0.1 (+1.22%) | 3,304,291 |
| 17 Aug 2021 | CNY | 8.43 | 8.44 | 8.17 | 8.19 | 8.19 | -0.29 (-3.42%) | 5,606,885 |
| 16 Aug 2021 | CNY | 8.26 | 8.52 | 8.22 | 8.48 | 8.48 | +0.26 (+3.16%) | 6,923,540 |
| 13 Aug 2021 | CNY | 8.35 | 8.35 | 8.19 | 8.22 | 8.22 | -0.12 (-1.44%) | 4,615,700 |
| 12 Aug 2021 | CNY | 8.28 | 8.4 | 8.25 | 8.34 | 8.34 | +0.02 (+0.24%) | 5,224,931 |
| 11 Aug 2021 | CNY | 8.41 | 8.45 | 8.3 | 8.32 | 8.32 | -0.13 (-1.54%) | 5,292,300 |
| 10 Aug 2021 | CNY | 8.33 | 8.56 | 8.31 | 8.45 | 8.45 | +0.07 (+0.84%) | 7,539,690 |
| 9 Aug 2021 | CNY | 8.28 | 8.54 | 8.18 | 8.38 | 8.38 | +0.02 (+0.24%) | 8,247,240 |
| 6 Aug 2021 | CNY | 8.56 | 8.67 | 8.28 | 8.36 | 8.36 | -0.43 (-4.89%) | 14,037,199 |
| 5 Aug 2021 | CNY | 9 | 9.48 | 8.73 | 8.79 | 8.79 | +0.14 (+1.62%) | 29,971,470 |
| 4 Aug 2021 | CNY | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.79 (+10.05%) | 4,213,783 |
| 3 Aug 2021 | CNY | 7.92 | 8.03 | 7.84 | 7.86 | 7.86 | -0.05 (-0.63%) | 1,698,908 |
| 2 Aug 2021 | CNY | 7.9 | 8 | 7.83 | 7.91 | 7.91 | -0.02 (-0.25%) | 2,686,082 |
| 30 Jul 2021 | CNY | 7.66 | 7.97 | 7.6 | 7.93 | 7.93 | +0.27 (+3.52%) | 2,421,151 |
| 29 Jul 2021 | CNY | 7.59 | 7.74 | 7.59 | 7.66 | 7.66 | +0.15 (+2.00%) | 1,518,328 |
| 28 Jul 2021 | CNY | 7.78 | 7.8 | 7.5 | 7.51 | 7.51 | -0.27 (-3.47%) | 2,441,328 |
| 27 Jul 2021 | CNY | 7.96 | 8.02 | 7.72 | 7.78 | 7.78 | -0.17 (-2.14%) | 2,389,693 |
| 26 Jul 2021 | CNY | 8.09 | 8.14 | 7.9 | 7.95 | 7.95 | -0.14 (-1.73%) | 2,783,705 |
| 23 Jul 2021 | CNY | 8.22 | 8.28 | 8.07 | 8.09 | 8.09 | -0.14 (-1.70%) | 3,250,119 |
| 22 Jul 2021 | CNY | 8.2 | 8.29 | 8.16 | 8.23 | 8.23 | +0.01 (+0.12%) | 2,679,600 |
| 21 Jul 2021 | CNY | 8.18 | 8.3 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,430,183 |
| 20 Jul 2021 | CNY | 8.23 | 8.3 | 8.11 | 8.23 | 8.23 | -0.11 (-1.32%) | 4,751,265 |
| 19 Jul 2021 | CNY | 8.31 | 8.42 | 8.22 | 8.34 | 8.34 | -0.16 (-1.88%) | 6,004,747 |
| 16 Jul 2021 | CNY | 8.1 | 9.02 | 8.05 | 8.5 | 8.5 | +0.3 (+3.66%) | 11,486,401 |
| 15 Jul 2021 | CNY | 8.09 | 8.31 | 8.01 | 8.2 | 8.2 | +0.26 (+3.27%) | 8,835,406 |
