| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2021 | CNY | 7.12 | 7.22 | 7.05 | 7.18 | 7.18 | +0.05 (+0.70%) | 4,329,114 |
| 6 Aug 2021 | CNY | 7.07 | 7.17 | 6.97 | 7.13 | 7.13 | +0.01 (+0.14%) | 6,252,650 |
| 5 Aug 2021 | CNY | 6.82 | 7.17 | 6.77 | 7.12 | 7.12 | +0.3 (+4.40%) | 12,051,287 |
| 4 Aug 2021 | CNY | 6.72 | 6.88 | 6.69 | 6.82 | 6.82 | +0.09 (+1.34%) | 6,447,939 |
| 3 Aug 2021 | CNY | 6.7 | 6.79 | 6.67 | 6.73 | 6.73 | +0.01 (+0.15%) | 4,575,121 |
| 2 Aug 2021 | CNY | 6.66 | 6.73 | 6.6 | 6.72 | 6.72 | +0.04 (+0.60%) | 4,944,270 |
| 30 Jul 2021 | CNY | 6.59 | 6.9 | 6.52 | 6.68 | 6.68 | +0.08 (+1.21%) | 5,057,260 |
| 29 Jul 2021 | CNY | 6.58 | 6.65 | 6.52 | 6.6 | 6.6 | +0.08 (+1.23%) | 3,621,812 |
| 28 Jul 2021 | CNY | 6.71 | 6.71 | 6.46 | 6.52 | 6.52 | -0.19 (-2.83%) | 4,946,574 |
| 27 Jul 2021 | CNY | 6.85 | 6.89 | 6.68 | 6.71 | 6.71 | -0.15 (-2.19%) | 4,429,151 |
| 26 Jul 2021 | CNY | 7.07 | 7.08 | 6.76 | 6.86 | 6.86 | -0.24 (-3.38%) | 6,385,243 |
| 23 Jul 2021 | CNY | 7.2 | 7.24 | 7.05 | 7.1 | 7.1 | -0.13 (-1.80%) | 5,223,877 |
| 22 Jul 2021 | CNY | 7.23 | 7.24 | 7.18 | 7.23 | 7.23 | +0.04 (+0.56%) | 2,812,700 |
| 21 Jul 2021 | CNY | 7.22 | 7.23 | 7.18 | 7.19 | 7.19 | 0.0 (0.0%) | 3,029,500 |
| 20 Jul 2021 | CNY | 7.21 | 7.26 | 7.17 | 7.19 | 7.19 | -0.05 (-0.69%) | 3,731,969 |
| 19 Jul 2021 | CNY | 7.26 | 7.27 | 7.22 | 7.24 | 7.24 | -0.01 (-0.14%) | 2,920,621 |
| 16 Jul 2021 | CNY | 7.24 | 7.28 | 7.21 | 7.25 | 7.25 | +0.01 (+0.14%) | 3,180,322 |
| 15 Jul 2021 | CNY | 7.29 | 7.31 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 5,335,800 |
| 14 Jul 2021 | CNY | 7.58 | 7.58 | 7.27 | 7.28 | 7.28 | -0.31 (-4.08%) | 10,468,530 |
| 13 Jul 2021 | CNY | 7.56 | 7.62 | 7.5 | 7.59 | 7.59 | +0.01 (+0.13%) | 3,765,032 |
| 12 Jul 2021 | CNY | 7.6 | 7.63 | 7.53 | 7.58 | 7.58 | -0.04 (-0.52%) | 4,108,202 |
| 9 Jul 2021 | CNY | 7.67 | 7.72 | 7.6 | 7.62 | 7.62 | -0.04 (-0.52%) | 6,348,075 |
| 8 Jul 2021 | CNY | 7.5 | 7.72 | 7.43 | 7.66 | 7.66 | +0.19 (+2.54%) | 17,836,640 |
| 7 Jul 2021 | CNY | 7.54 | 7.59 | 7.45 | 7.47 | 7.47 | -0.09 (-1.19%) | 6,233,130 |
| 6 Jul 2021 | CNY | 7.59 | 7.6 | 7.51 | 7.56 | 7.56 | 0.0 (0.0%) | 3,569,831 |
| 5 Jul 2021 | CNY | 7.51 | 7.62 | 7.47 | 7.56 | 7.56 | +0.05 (+0.67%) | 4,921,452 |
| 2 Jul 2021 | CNY | 7.52 | 7.55 | 7.42 | 7.51 | 7.51 | +0.03 (+0.40%) | 4,124,761 |
| 1 Jul 2021 | CNY | 7.61 | 7.67 | 7.46 | 7.48 | 7.48 | +0.12 (+1.63%) | 8,261,142 |
| 30 Jun 2021 | CNY | 7.36 | 7.4 | 7.29 | 7.36 | 7.36 | -0.01 (-0.14%) | 2,669,658 |
| 29 Jun 2021 | CNY | 7.39 | 7.46 | 7.36 | 7.37 | 7.37 | -0.01 (-0.14%) | 2,393,066 |
