| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 8.84 | 8.88 | 8.2 | 8.61 | 8.61 | -0.14 (-1.60%) | 25,625,730 |
| 16 Aug 2021 | CNY | 9.13 | 9.59 | 8.72 | 8.75 | 8.75 | -0.37 (-4.06%) | 32,072,626 |
| 13 Aug 2021 | CNY | 9.1 | 9.24 | 8.92 | 9.12 | 9.12 | -0.01 (-0.11%) | 23,255,950 |
| 12 Aug 2021 | CNY | 8.95 | 9.19 | 8.62 | 9.13 | 9.13 | +0.19 (+2.13%) | 31,573,147 |
| 11 Aug 2021 | CNY | 9.07 | 9.14 | 8.78 | 8.94 | 8.94 | -0.11 (-1.22%) | 25,131,300 |
| 10 Aug 2021 | CNY | 8.77 | 9.36 | 8.68 | 9.05 | 9.05 | +0.25 (+2.84%) | 39,478,215 |
| 9 Aug 2021 | CNY | 8.99 | 9 | 8.58 | 8.8 | 8.8 | -0.14 (-1.57%) | 24,966,308 |
| 6 Aug 2021 | CNY | 8.73 | 8.95 | 8.6 | 8.94 | 8.94 | +0.12 (+1.36%) | 29,068,400 |
| 5 Aug 2021 | CNY | 8.8 | 9.04 | 8.72 | 8.82 | 8.82 | -0.08 (-0.90%) | 34,761,688 |
| 4 Aug 2021 | CNY | 8.66 | 9.03 | 8.56 | 8.9 | 8.9 | -0.32 (-3.47%) | 61,343,686 |
| 3 Aug 2021 | CNY | 8.64 | 9.22 | 8.64 | 9.22 | 9.22 | +0.84 (+10.02%) | 45,457,541 |
| 2 Aug 2021 | CNY | 8.38 | 8.44 | 8.08 | 8.38 | 8.38 | +0.12 (+1.45%) | 36,231,155 |
| 30 Jul 2021 | CNY | 8.36 | 8.69 | 8.23 | 8.26 | 8.26 | -0.02 (-0.24%) | 49,851,065 |
| 29 Jul 2021 | CNY | 7.55 | 8.28 | 7.55 | 8.28 | 8.28 | +0.75 (+9.96%) | 52,190,496 |
| 28 Jul 2021 | CNY | 7.65 | 7.71 | 7.2 | 7.53 | 7.53 | -0.24 (-3.09%) | 26,438,511 |
| 27 Jul 2021 | CNY | 7.75 | 7.9 | 7.65 | 7.77 | 7.77 | +0.04 (+0.52%) | 23,533,579 |
| 26 Jul 2021 | CNY | 8.08 | 8.34 | 7.6 | 7.73 | 7.73 | -0.36 (-4.45%) | 32,381,800 |
| 23 Jul 2021 | CNY | 8.33 | 8.55 | 8.07 | 8.09 | 8.09 | -0.28 (-3.35%) | 35,698,777 |
| 22 Jul 2021 | CNY | 8.08 | 8.48 | 8.06 | 8.37 | 8.37 | +0.24 (+2.95%) | 36,369,144 |
| 21 Jul 2021 | CNY | 8.11 | 8.24 | 7.83 | 8.13 | 8.13 | +0.05 (+0.62%) | 35,849,310 |
| 20 Jul 2021 | CNY | 7.91 | 8.15 | 7.88 | 8.08 | 8.08 | +0.04 (+0.50%) | 29,090,144 |
| 19 Jul 2021 | CNY | 8.46 | 8.6 | 8 | 8.04 | 8.04 | -0.47 (-5.52%) | 48,432,961 |
| 16 Jul 2021 | CNY | 8.35 | 8.65 | 8.32 | 8.51 | 8.51 | +0.13 (+1.55%) | 44,122,221 |
| 15 Jul 2021 | CNY | 8.5 | 8.77 | 8.16 | 8.38 | 8.38 | -0.12 (-1.41%) | 50,620,648 |
| 14 Jul 2021 | CNY | 8.19 | 8.75 | 8.19 | 8.5 | 8.5 | +0.31 (+3.79%) | 50,817,668 |
| 13 Jul 2021 | CNY | 8.18 | 8.5 | 8.07 | 8.19 | 8.19 | -0.1 (-1.21%) | 34,950,550 |
| 12 Jul 2021 | CNY | 7.6 | 8.33 | 7.58 | 8.29 | 8.29 | +0.68 (+8.94%) | 55,491,893 |
| 9 Jul 2021 | CNY | 7.77 | 7.89 | 7.33 | 7.61 | 7.61 | -0.2 (-2.56%) | 45,208,130 |
| 8 Jul 2021 | CNY | 8 | 8.13 | 7.76 | 7.81 | 7.81 | -0.19 (-2.38%) | 41,145,141 |
| 7 Jul 2021 | CNY | 7.7 | 8.25 | 7.66 | 8 | 8 | +0.2 (+2.56%) | 54,642,883 |
