| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 7.83 | 8.03 | 7.79 | 7.94 | 7.94 | +0.1 (+1.28%) | 3,740,690 |
| 13 Jul 2021 | CNY | 7.87 | 7.89 | 7.77 | 7.84 | 7.84 | -0.06 (-0.76%) | 1,826,651 |
| 12 Jul 2021 | CNY | 7.91 | 7.95 | 7.82 | 7.9 | 7.9 | -0.01 (-0.13%) | 3,040,638 |
| 9 Jul 2021 | CNY | 7.88 | 7.92 | 7.74 | 7.91 | 7.91 | -0.12 (-1.49%) | 2,572,218 |
| 8 Jul 2021 | CNY | 8.06 | 8.06 | 7.95 | 8.03 | 8.03 | -0.03 (-0.37%) | 2,261,867 |
| 7 Jul 2021 | CNY | 7.98 | 8.09 | 7.95 | 8.06 | 8.06 | +0.04 (+0.50%) | 2,370,501 |
| 6 Jul 2021 | CNY | 7.87 | 8.05 | 7.8 | 8.02 | 8.02 | +0.16 (+2.04%) | 2,348,162 |
| 5 Jul 2021 | CNY | 7.74 | 7.89 | 7.74 | 7.86 | 7.86 | +0.1 (+1.29%) | 1,668,642 |
| 2 Jul 2021 | CNY | 7.92 | 7.96 | 7.75 | 7.76 | 7.76 | -0.15 (-1.90%) | 1,934,800 |
| 1 Jul 2021 | CNY | 7.97 | 8.05 | 7.9 | 7.91 | 7.91 | -0.06 (-0.75%) | 2,438,235 |
| 30 Jun 2021 | CNY | 7.86 | 8.09 | 7.72 | 7.97 | 7.97 | +0.15 (+1.92%) | 4,161,172 |
| 29 Jun 2021 | CNY | 7.82 | 7.9 | 7.77 | 7.82 | 7.82 | +0.05 (+0.64%) | 1,988,600 |
| 28 Jun 2021 | CNY | 7.65 | 7.8 | 7.62 | 7.77 | 7.77 | +0.12 (+1.57%) | 2,036,330 |
| 25 Jun 2021 | CNY | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | -0.08 (-1.03%) | 2,299,103 |
| 24 Jun 2021 | CNY | 7.68 | 7.81 | 7.65 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,937,500 |
| 23 Jun 2021 | CNY | 7.83 | 7.83 | 7.52 | 7.75 | 7.75 | -0.12 (-1.52%) | 4,939,489 |
| 22 Jun 2021 | CNY | 7.86 | 7.9 | 7.82 | 7.87 | 7.87 | 0.0 (0.0%) | 1,902,200 |
| 21 Jun 2021 | CNY | 7.83 | 7.91 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 1,967,900 |
| 18 Jun 2021 | CNY | 7.86 | 7.92 | 7.74 | 7.88 | 7.88 | +0.01 (+0.13%) | 3,009,800 |
| 17 Jun 2021 | CNY | 7.95 | 7.97 | 7.75 | 7.87 | 7.87 | -0.01 (-0.13%) | 1,899,200 |
| 16 Jun 2021 | CNY | 8 | 8 | 7.86 | 7.88 | 7.88 | -0.19 (-2.35%) | 3,039,516 |
| 15 Jun 2021 | CNY | 8.1 | 8.13 | 7.89 | 8.07 | 8.07 | +0.04 (+0.50%) | 4,521,137 |
| 11 Jun 2021 | CNY | 7.99 | 8.11 | 7.99 | 8.03 | 8.03 | +0.01 (+0.12%) | 3,310,259 |
| 10 Jun 2021 | CNY | 8 | 8.07 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 2,433,620 |
| 9 Jun 2021 | CNY | 8.08 | 8.09 | 7.97 | 8 | 8 | -0.03 (-0.37%) | 1,862,300 |
| 8 Jun 2021 | CNY | 7.87 | 8.17 | 7.83 | 8.03 | 8.03 | +0.15 (+1.90%) | 4,770,580 |
| 7 Jun 2021 | CNY | 7.86 | 7.94 | 7.8 | 7.88 | 7.88 | 0.0 (0.0%) | 2,622,141 |
| 4 Jun 2021 | CNY | 7.94 | 8.02 | 7.85 | 7.88 | 7.88 | -0.13 (-1.62%) | 3,457,851 |
| 3 Jun 2021 | CNY | 7.88 | 8.24 | 7.88 | 8.01 | 8.01 | +0.03 (+0.38%) | 5,601,101 |
| 2 Jun 2021 | CNY | 8.21 | 8.3 | 7.9 | 7.98 | 7.98 | -0.05 (-0.62%) | 6,424,685 |
