| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.89 | 8 | 7.82 | 7.96 | 7.96 | +0.02 (+0.25%) | 6,506,435 |
| 24 Aug 2021 | CNY | 7.89 | 8.07 | 7.83 | 7.94 | 7.94 | 0.0 (0.0%) | 8,117,622 |
| 23 Aug 2021 | CNY | 7.72 | 7.99 | 7.72 | 7.94 | 7.94 | +0.22 (+2.85%) | 9,335,900 |
| 20 Aug 2021 | CNY | 7.78 | 7.8 | 7.53 | 7.72 | 7.72 | -0.09 (-1.15%) | 6,361,624 |
| 19 Aug 2021 | CNY | 7.94 | 8.01 | 7.71 | 7.81 | 7.81 | -0.18 (-2.25%) | 9,363,934 |
| 18 Aug 2021 | CNY | 8 | 8.09 | 7.82 | 7.99 | 7.99 | -0.04 (-0.50%) | 9,724,110 |
| 17 Aug 2021 | CNY | 8.4 | 8.4 | 8.01 | 8.03 | 8.03 | -0.68 (-7.81%) | 15,778,838 |
| 16 Aug 2021 | CNY | 8.91 | 8.96 | 8.59 | 8.71 | 8.71 | -0.18 (-2.02%) | 10,380,760 |
| 13 Aug 2021 | CNY | 8.98 | 9.12 | 8.78 | 8.89 | 8.89 | -0.08 (-0.89%) | 12,413,300 |
| 12 Aug 2021 | CNY | 8.87 | 9.27 | 8.78 | 8.97 | 8.97 | +0.09 (+1.01%) | 19,711,290 |
| 11 Aug 2021 | CNY | 8.29 | 9.08 | 8.17 | 8.88 | 8.88 | +0.63 (+7.64%) | 24,752,842 |
| 10 Aug 2021 | CNY | 8.15 | 8.35 | 8.12 | 8.25 | 8.25 | +0.1 (+1.23%) | 8,827,720 |
| 9 Aug 2021 | CNY | 8.34 | 8.34 | 8.07 | 8.15 | 8.15 | -0.1 (-1.21%) | 6,754,920 |
| 6 Aug 2021 | CNY | 8.3 | 8.36 | 8.11 | 8.25 | 8.25 | -0.14 (-1.67%) | 10,480,800 |
| 5 Aug 2021 | CNY | 8.35 | 8.6 | 8.25 | 8.39 | 8.39 | +0.12 (+1.45%) | 13,706,700 |
| 4 Aug 2021 | CNY | 8.22 | 8.36 | 8.17 | 8.27 | 8.27 | +0.07 (+0.85%) | 12,653,701 |
| 3 Aug 2021 | CNY | 8.26 | 8.42 | 8.15 | 8.2 | 8.2 | -0.07 (-0.85%) | 14,057,556 |
| 2 Aug 2021 | CNY | 8.19 | 8.35 | 8.08 | 8.27 | 8.27 | +0.08 (+0.98%) | 24,371,126 |
| 30 Jul 2021 | CNY | 7.64 | 8.35 | 7.58 | 8.19 | 8.19 | +0.6 (+7.91%) | 30,496,526 |
| 29 Jul 2021 | CNY | 7.22 | 7.72 | 7.22 | 7.59 | 7.59 | +0.43 (+6.01%) | 9,622,304 |
| 28 Jul 2021 | CNY | 7.4 | 7.58 | 7.15 | 7.16 | 7.16 | -0.3 (-4.02%) | 8,713,500 |
| 27 Jul 2021 | CNY | 7.98 | 8.02 | 7.46 | 7.46 | 7.46 | -0.46 (-5.81%) | 9,135,900 |
| 26 Jul 2021 | CNY | 8.17 | 8.18 | 7.72 | 7.92 | 7.92 | -0.11 (-1.37%) | 8,741,701 |
| 23 Jul 2021 | CNY | 8.03 | 8.32 | 8.02 | 8.03 | 8.03 | -0.07 (-0.86%) | 13,354,832 |
| 22 Jul 2021 | CNY | 8.13 | 8.18 | 7.97 | 8.1 | 8.1 | -0.02 (-0.25%) | 12,406,601 |
| 21 Jul 2021 | CNY | 7.65 | 8.17 | 7.61 | 8.12 | 8.12 | +0.56 (+7.41%) | 18,846,051 |
| 20 Jul 2021 | CNY | 7.62 | 7.63 | 7.42 | 7.56 | 7.56 | -0.16 (-2.07%) | 6,105,542 |
| 19 Jul 2021 | CNY | 7.82 | 7.86 | 7.62 | 7.72 | 7.72 | -0.14 (-1.78%) | 6,079,000 |
| 16 Jul 2021 | CNY | 7.62 | 7.96 | 7.61 | 7.86 | 7.86 | +0.18 (+2.34%) | 9,032,701 |
| 15 Jul 2021 | CNY | 7.74 | 7.85 | 7.57 | 7.68 | 7.68 | -0.14 (-1.79%) | 6,173,900 |
