| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.36 | 9.39 | 9.28 | 9.36 | 9.36 | +0.03 (+0.32%) | 6,965,393 |
| 24 Aug 2021 | CNY | 9.4 | 9.41 | 9.26 | 9.33 | 9.33 | -0.08 (-0.85%) | 9,258,556 |
| 23 Aug 2021 | CNY | 9.46 | 9.54 | 9.37 | 9.41 | 9.41 | -0.04 (-0.42%) | 12,386,811 |
| 20 Aug 2021 | CNY | 9.42 | 9.55 | 9.23 | 9.45 | 9.45 | +0.02 (+0.21%) | 17,372,371 |
| 19 Aug 2021 | CNY | 9.41 | 9.5 | 9.19 | 9.43 | 9.43 | -0.04 (-0.42%) | 19,311,910 |
| 18 Aug 2021 | CNY | 9.41 | 9.56 | 9.31 | 9.47 | 9.47 | +0.07 (+0.74%) | 14,531,420 |
| 17 Aug 2021 | CNY | 9.7 | 9.92 | 9.38 | 9.4 | 9.4 | -0.27 (-2.79%) | 23,334,919 |
| 16 Aug 2021 | CNY | 9.77 | 10.14 | 9.53 | 9.67 | 9.67 | +0.02 (+0.21%) | 33,396,700 |
| 13 Aug 2021 | CNY | 9.69 | 9.87 | 9.38 | 9.65 | 9.65 | -0.05 (-0.52%) | 16,586,938 |
| 12 Aug 2021 | CNY | 9.39 | 9.72 | 9.35 | 9.7 | 9.7 | +0.36 (+3.85%) | 33,391,658 |
| 11 Aug 2021 | CNY | 9.2 | 9.35 | 9.13 | 9.34 | 9.34 | +0.13 (+1.41%) | 15,067,404 |
| 10 Aug 2021 | CNY | 9.02 | 9.23 | 8.95 | 9.21 | 9.21 | +0.19 (+2.11%) | 11,231,976 |
| 9 Aug 2021 | CNY | 8.95 | 9.13 | 8.95 | 9.02 | 9.02 | +0.03 (+0.33%) | 10,171,986 |
| 6 Aug 2021 | CNY | 8.94 | 9 | 8.83 | 8.99 | 8.99 | +0.09 (+1.01%) | 7,361,069 |
| 5 Aug 2021 | CNY | 8.89 | 8.97 | 8.86 | 8.9 | 8.9 | -0.01 (-0.11%) | 4,972,167 |
| 4 Aug 2021 | CNY | 9.02 | 9.04 | 8.87 | 8.91 | 8.91 | -0.12 (-1.33%) | 7,522,471 |
| 3 Aug 2021 | CNY | 8.84 | 9.08 | 8.83 | 9.03 | 9.03 | +0.14 (+1.57%) | 10,600,766 |
| 2 Aug 2021 | CNY | 8.87 | 8.94 | 8.72 | 8.89 | 8.89 | +0.03 (+0.34%) | 8,390,843 |
| 30 Jul 2021 | CNY | 8.8 | 8.99 | 8.72 | 8.86 | 8.86 | -0.01 (-0.11%) | 11,509,965 |
| 29 Jul 2021 | CNY | 8.9 | 9.02 | 8.72 | 8.87 | 8.87 | +0.02 (+0.23%) | 11,893,353 |
| 28 Jul 2021 | CNY | 8.6 | 9 | 8.57 | 8.85 | 8.85 | +0.26 (+3.03%) | 19,494,945 |
| 27 Jul 2021 | CNY | 8.52 | 8.76 | 8.43 | 8.59 | 8.59 | +0.08 (+0.94%) | 9,653,290 |
| 26 Jul 2021 | CNY | 8.55 | 8.57 | 8.4 | 8.51 | 8.51 | -0.05 (-0.58%) | 7,480,453 |
| 23 Jul 2021 | CNY | 8.52 | 8.72 | 8.5 | 8.56 | 8.56 | -0.01 (-0.12%) | 7,720,974 |
| 22 Jul 2021 | CNY | 8.45 | 8.57 | 8.43 | 8.57 | 8.57 | +0.11 (+1.30%) | 6,715,121 |
| 21 Jul 2021 | CNY | 8.51 | 8.58 | 8.45 | 8.46 | 8.46 | -0.06 (-0.70%) | 6,704,167 |
| 20 Jul 2021 | CNY | 8.64 | 8.64 | 8.45 | 8.52 | 8.52 | -0.13 (-1.50%) | 7,050,524 |
| 19 Jul 2021 | CNY | 8.73 | 8.76 | 8.61 | 8.65 | 8.65 | -0.12 (-1.37%) | 5,983,350 |
| 16 Jul 2021 | CNY | 8.67 | 8.84 | 8.61 | 8.77 | 8.77 | +0.1 (+1.15%) | 8,188,620 |
| 15 Jul 2021 | CNY | 8.66 | 8.7 | 8.61 | 8.67 | 8.67 | -0.02 (-0.23%) | 5,141,070 |
