| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 7.18 | 7.25 | 7.17 | 7.22 | 7.22 | 0.0 (0.0%) | 12,888,142 |
| 23 Aug 2021 | CNY | 7.16 | 7.26 | 7.11 | 7.22 | 7.22 | +0.06 (+0.84%) | 14,008,783 |
| 20 Aug 2021 | CNY | 7.12 | 7.18 | 7 | 7.16 | 7.16 | +0.02 (+0.28%) | 14,746,969 |
| 19 Aug 2021 | CNY | 7.16 | 7.23 | 7.11 | 7.14 | 7.14 | -0.03 (-0.42%) | 8,655,281 |
| 18 Aug 2021 | CNY | 7.11 | 7.17 | 7.03 | 7.17 | 7.17 | +0.05 (+0.70%) | 11,880,469 |
| 17 Aug 2021 | CNY | 7.28 | 7.28 | 7.1 | 7.12 | 7.12 | -0.16 (-2.20%) | 15,454,387 |
| 16 Aug 2021 | CNY | 7.33 | 7.35 | 7.24 | 7.28 | 7.28 | -0.06 (-0.82%) | 10,539,616 |
| 13 Aug 2021 | CNY | 7.4 | 7.43 | 7.27 | 7.34 | 7.34 | -0.05 (-0.68%) | 11,041,272 |
| 12 Aug 2021 | CNY | 7.34 | 7.48 | 7.32 | 7.39 | 7.39 | +0.02 (+0.27%) | 12,828,146 |
| 11 Aug 2021 | CNY | 7.34 | 7.43 | 7.34 | 7.37 | 7.37 | -0.03 (-0.41%) | 11,895,863 |
| 10 Aug 2021 | CNY | 7.31 | 7.5 | 7.25 | 7.4 | 7.4 | +0.09 (+1.23%) | 20,149,649 |
| 9 Aug 2021 | CNY | 7.09 | 7.31 | 7.07 | 7.31 | 7.31 | +0.16 (+2.24%) | 17,491,974 |
| 6 Aug 2021 | CNY | 7.24 | 7.28 | 7.1 | 7.15 | 7.15 | -0.04 (-0.56%) | 17,542,794 |
| 5 Aug 2021 | CNY | 7.55 | 7.55 | 7.1 | 7.19 | 7.19 | -0.36 (-4.77%) | 40,647,824 |
| 4 Aug 2021 | CNY | 7.61 | 7.82 | 7.51 | 7.55 | 7.55 | +0.06 (+0.80%) | 28,284,340 |
| 3 Aug 2021 | CNY | 7.85 | 7.89 | 7.3 | 7.49 | 7.49 | -0.4 (-5.07%) | 44,859,548 |
| 2 Aug 2021 | CNY | 7.86 | 7.92 | 7.66 | 7.89 | 7.89 | +0.12 (+1.54%) | 17,768,952 |
| 30 Jul 2021 | CNY | 7.69 | 7.83 | 7.56 | 7.77 | 7.77 | 0.0 (0.0%) | 13,282,477 |
| 29 Jul 2021 | CNY | 7.81 | 7.88 | 7.69 | 7.77 | 7.77 | +0.03 (+0.39%) | 16,599,633 |
| 28 Jul 2021 | CNY | 7.69 | 7.8 | 7.33 | 7.74 | 7.74 | +0.12 (+1.57%) | 25,919,505 |
| 27 Jul 2021 | CNY | 7.96 | 8.12 | 7.61 | 7.62 | 7.62 | -0.43 (-5.34%) | 36,854,050 |
| 26 Jul 2021 | CNY | 8.8 | 8.91 | 8.04 | 8.05 | 8.05 | -0.88 (-9.85%) | 58,797,609 |
| 23 Jul 2021 | CNY | 9.47 | 9.5 | 8.93 | 8.93 | 8.93 | -0.4 (-4.29%) | 33,748,722 |
| 22 Jul 2021 | CNY | 9.3 | 9.41 | 9.08 | 9.33 | 9.33 | +0.06 (+0.65%) | 19,592,588 |
| 21 Jul 2021 | CNY | 9.45 | 9.5 | 9.25 | 9.27 | 9.27 | -0.2 (-2.11%) | 25,477,885 |
| 20 Jul 2021 | CNY | 9.31 | 9.57 | 9.25 | 9.47 | 9.47 | +0.1 (+1.07%) | 25,846,099 |
| 19 Jul 2021 | CNY | 9.3 | 9.6 | 9.22 | 9.37 | 9.37 | +0.07 (+0.75%) | 25,022,971 |
| 16 Jul 2021 | CNY | 9.33 | 9.4 | 9.18 | 9.3 | 9.3 | -0.03 (-0.32%) | 22,961,985 |
| 15 Jul 2021 | CNY | 9.5 | 9.72 | 9.23 | 9.33 | 9.33 | -0.17 (-1.79%) | 34,367,180 |
| 14 Jul 2021 | CNY | 9.47 | 9.65 | 9.23 | 9.5 | 9.5 | +0.08 (+0.85%) | 50,196,646 |
