| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.48 | 7.51 | 7.31 | 7.31 | 7.31 | -0.2 (-2.66%) | 2,372,724 |
| 16 Aug 2021 | CNY | 7.51 | 7.78 | 7.48 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,937,510 |
| 13 Aug 2021 | CNY | 7.58 | 7.58 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 1,353,563 |
| 12 Aug 2021 | CNY | 7.52 | 7.58 | 7.47 | 7.47 | 7.47 | -0.07 (-0.93%) | 1,170,826 |
| 11 Aug 2021 | CNY | 7.45 | 7.64 | 7.42 | 7.54 | 7.54 | +0.12 (+1.62%) | 2,446,204 |
| 10 Aug 2021 | CNY | 7.41 | 7.44 | 7.33 | 7.42 | 7.42 | +0.05 (+0.68%) | 1,921,093 |
| 9 Aug 2021 | CNY | 7.22 | 7.41 | 7.22 | 7.37 | 7.37 | +0.09 (+1.24%) | 1,523,025 |
| 6 Aug 2021 | CNY | 7.32 | 7.32 | 7.22 | 7.28 | 7.28 | -0.04 (-0.55%) | 1,560,689 |
| 5 Aug 2021 | CNY | 7.37 | 7.46 | 7.31 | 7.32 | 7.32 | -0.05 (-0.68%) | 1,370,802 |
| 4 Aug 2021 | CNY | 7.38 | 7.44 | 7.33 | 7.37 | 7.37 | 0.0 (0.0%) | 1,364,621 |
| 3 Aug 2021 | CNY | 7.35 | 7.46 | 7.29 | 7.37 | 7.37 | -0.24 (-3.15%) | 2,140,677 |
| 2 Aug 2021 | CNY | 7.49 | 7.62 | 7.25 | 7.61 | 7.61 | +0.11 (+1.47%) | 3,546,546 |
| 30 Jul 2021 | CNY | 7.39 | 7.62 | 7.35 | 7.5 | 7.5 | +0.11 (+1.49%) | 1,682,189 |
| 29 Jul 2021 | CNY | 7.33 | 7.46 | 7.33 | 7.39 | 7.39 | +0.12 (+1.65%) | 1,831,478 |
| 28 Jul 2021 | CNY | 7.37 | 7.46 | 7.19 | 7.27 | 7.27 | -0.09 (-1.22%) | 1,999,311 |
| 27 Jul 2021 | CNY | 7.55 | 7.63 | 7.34 | 7.36 | 7.36 | -0.19 (-2.52%) | 2,349,224 |
| 26 Jul 2021 | CNY | 7.7 | 7.74 | 7.52 | 7.55 | 7.55 | -0.19 (-2.45%) | 2,222,066 |
| 23 Jul 2021 | CNY | 7.84 | 7.85 | 7.74 | 7.74 | 7.74 | -0.05 (-0.64%) | 1,559,110 |
| 22 Jul 2021 | CNY | 7.79 | 7.85 | 7.72 | 7.79 | 7.79 | +0.05 (+0.65%) | 1,412,956 |
| 21 Jul 2021 | CNY | 7.71 | 7.81 | 7.71 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,358,569 |
| 20 Jul 2021 | CNY | 7.8 | 7.8 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 1,972,399 |
| 19 Jul 2021 | CNY | 7.9 | 7.9 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 1,391,664 |
| 16 Jul 2021 | CNY | 7.89 | 7.95 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 1,374,176 |
| 15 Jul 2021 | CNY | 8.04 | 8.09 | 7.87 | 7.9 | 7.9 | -0.14 (-1.74%) | 2,020,298 |
| 14 Jul 2021 | CNY | 7.97 | 8.12 | 7.95 | 8.04 | 8.04 | +0.04 (+0.50%) | 2,260,671 |
| 13 Jul 2021 | CNY | 8.05 | 8.05 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 2,329,670 |
| 12 Jul 2021 | CNY | 8.1 | 8.11 | 8.02 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,147,483 |
| 9 Jul 2021 | CNY | 8.02 | 8.11 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,888,265 |
| 8 Jul 2021 | CNY | 8.24 | 8.24 | 8 | 8.01 | 8.01 | -0.22 (-2.67%) | 3,740,349 |
| 7 Jul 2021 | CNY | 8.25 | 8.27 | 8.17 | 8.23 | 8.23 | -0.02 (-0.24%) | 1,834,509 |
