| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.06 | 7.15 | 7.03 | 7.13 | 7.13 | +0.08 (+1.13%) | 5,772,814 |
| 24 Aug 2021 | CNY | 7.22 | 7.24 | 7.01 | 7.05 | 7.05 | -0.19 (-2.62%) | 9,680,521 |
| 23 Aug 2021 | CNY | 7.18 | 7.38 | 7.16 | 7.24 | 7.24 | -0.02 (-0.28%) | 8,593,680 |
| 20 Aug 2021 | CNY | 7.64 | 7.65 | 7.11 | 7.26 | 7.26 | -0.64 (-8.10%) | 12,437,920 |
| 19 Aug 2021 | CNY | 7.73 | 8.36 | 7.66 | 7.9 | 7.9 | +0.12 (+1.54%) | 21,128,592 |
| 18 Aug 2021 | CNY | 7.42 | 7.89 | 7.38 | 7.78 | 7.78 | +0.25 (+3.32%) | 17,176,778 |
| 17 Aug 2021 | CNY | 7.16 | 7.83 | 7.08 | 7.53 | 7.53 | +0.36 (+5.02%) | 19,902,007 |
| 16 Aug 2021 | CNY | 7.22 | 7.29 | 7.13 | 7.17 | 7.17 | -0.18 (-2.45%) | 7,583,599 |
| 13 Aug 2021 | CNY | 7.12 | 7.56 | 7 | 7.35 | 7.35 | +0.18 (+2.51%) | 16,181,280 |
| 12 Aug 2021 | CNY | 7.14 | 7.24 | 7.12 | 7.17 | 7.17 | +0.03 (+0.42%) | 5,576,561 |
| 11 Aug 2021 | CNY | 7.27 | 7.28 | 7.12 | 7.14 | 7.14 | -0.15 (-2.06%) | 7,906,221 |
| 10 Aug 2021 | CNY | 7.35 | 7.36 | 7.23 | 7.29 | 7.29 | -0.01 (-0.14%) | 6,486,567 |
| 9 Aug 2021 | CNY | 7.37 | 7.37 | 7.2 | 7.3 | 7.3 | -0.13 (-1.75%) | 6,414,141 |
| 6 Aug 2021 | CNY | 7.33 | 7.45 | 7.22 | 7.43 | 7.43 | +0.08 (+1.09%) | 9,203,369 |
| 5 Aug 2021 | CNY | 7.67 | 7.78 | 7.28 | 7.35 | 7.35 | -0.41 (-5.28%) | 12,922,061 |
| 4 Aug 2021 | CNY | 7.88 | 7.98 | 7.67 | 7.76 | 7.76 | -0.4 (-4.90%) | 13,815,154 |
| 3 Aug 2021 | CNY | 7.63 | 8.39 | 7.55 | 8.16 | 8.16 | +0.41 (+5.29%) | 21,214,617 |
| 2 Aug 2021 | CNY | 7.74 | 7.83 | 7.4 | 7.75 | 7.75 | -0.42 (-5.14%) | 17,457,876 |
| 30 Jul 2021 | CNY | 7.82 | 8.76 | 7.6 | 8.17 | 8.17 | -0.03 (-0.37%) | 27,251,502 |
| 29 Jul 2021 | CNY | 7.52 | 8.45 | 7.35 | 8.2 | 8.2 | +0.49 (+6.36%) | 31,272,956 |
| 28 Jul 2021 | CNY | 6.93 | 7.71 | 6.89 | 7.71 | 7.71 | +0.7 (+9.99%) | 29,239,317 |
| 27 Jul 2021 | CNY | 7.37 | 7.45 | 6.78 | 7.01 | 7.01 | +0.05 (+0.72%) | 13,596,568 |
| 26 Jul 2021 | CNY | 6.45 | 6.96 | 6.4 | 6.96 | 6.96 | +0.63 (+9.95%) | 5,168,730 |
| 23 Jul 2021 | CNY | 6.44 | 6.44 | 6.31 | 6.33 | 6.33 | -0.11 (-1.71%) | 1,173,501 |
| 22 Jul 2021 | CNY | 6.46 | 6.46 | 6.38 | 6.44 | 6.44 | +0.01 (+0.16%) | 724,883 |
| 21 Jul 2021 | CNY | 6.42 | 6.53 | 6.4 | 6.43 | 6.43 | +0.04 (+0.63%) | 987,661 |
| 20 Jul 2021 | CNY | 6.37 | 6.41 | 6.31 | 6.39 | 6.39 | 0.0 (0.0%) | 774,650 |
| 19 Jul 2021 | CNY | 6.45 | 6.47 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 1,593,780 |
| 16 Jul 2021 | CNY | 6.6 | 6.63 | 6.37 | 6.47 | 6.47 | -0.14 (-2.12%) | 2,351,430 |
| 15 Jul 2021 | CNY | 6.71 | 6.79 | 6.55 | 6.61 | 6.61 | -0.1 (-1.49%) | 2,651,460 |
