| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.78 | 7.81 | 7.58 | 7.6 | 7.6 | -0.22 (-2.81%) | 3,148,330 |
| 16 Aug 2021 | CNY | 7.93 | 7.95 | 7.74 | 7.82 | 7.82 | +0.01 (+0.13%) | 3,634,242 |
| 13 Aug 2021 | CNY | 7.75 | 7.88 | 7.68 | 7.81 | 7.81 | +0.03 (+0.39%) | 3,359,124 |
| 12 Aug 2021 | CNY | 7.92 | 7.96 | 7.71 | 7.78 | 7.78 | -0.11 (-1.39%) | 3,609,833 |
| 11 Aug 2021 | CNY | 7.68 | 7.92 | 7.6 | 7.89 | 7.89 | +0.23 (+3.00%) | 4,430,037 |
| 10 Aug 2021 | CNY | 7.48 | 7.78 | 7.47 | 7.66 | 7.66 | +0.15 (+2.00%) | 3,802,828 |
| 9 Aug 2021 | CNY | 7.35 | 7.52 | 7.28 | 7.51 | 7.51 | +0.2 (+2.74%) | 3,087,792 |
| 6 Aug 2021 | CNY | 7.21 | 7.33 | 7.21 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,888,620 |
| 5 Aug 2021 | CNY | 7.39 | 7.42 | 7.23 | 7.25 | 7.25 | -0.18 (-2.42%) | 2,889,048 |
| 4 Aug 2021 | CNY | 7.41 | 7.45 | 7.33 | 7.43 | 7.43 | +0.04 (+0.54%) | 2,205,359 |
| 3 Aug 2021 | CNY | 7.35 | 7.51 | 7.34 | 7.39 | 7.39 | +0.01 (+0.14%) | 3,078,872 |
| 2 Aug 2021 | CNY | 7.22 | 7.42 | 7.16 | 7.38 | 7.38 | +0.2 (+2.79%) | 3,312,522 |
| 30 Jul 2021 | CNY | 7.14 | 7.25 | 7.1 | 7.18 | 7.18 | +0.04 (+0.56%) | 3,044,888 |
| 29 Jul 2021 | CNY | 6.86 | 7.21 | 6.86 | 7.14 | 7.14 | +0.3 (+4.39%) | 4,349,068 |
| 28 Jul 2021 | CNY | 7.16 | 7.18 | 6.76 | 6.84 | 6.84 | -0.36 (-5%) | 5,005,520 |
| 27 Jul 2021 | CNY | 7.28 | 7.4 | 7.19 | 7.2 | 7.2 | -0.09 (-1.23%) | 3,259,644 |
| 26 Jul 2021 | CNY | 7.35 | 7.44 | 7.15 | 7.29 | 7.29 | -0.09 (-1.22%) | 3,340,288 |
| 23 Jul 2021 | CNY | 7.65 | 7.67 | 7.35 | 7.38 | 7.38 | -0.27 (-3.53%) | 4,706,564 |
| 22 Jul 2021 | CNY | 7.6 | 7.68 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 2,996,264 |
| 21 Jul 2021 | CNY | 7.52 | 7.62 | 7.52 | 7.6 | 7.6 | +0.08 (+1.06%) | 3,491,208 |
| 20 Jul 2021 | CNY | 7.54 | 7.6 | 7.48 | 7.52 | 7.52 | -0.1 (-1.31%) | 3,163,324 |
| 19 Jul 2021 | CNY | 7.59 | 7.7 | 7.45 | 7.62 | 7.62 | +0.03 (+0.40%) | 3,305,040 |
| 16 Jul 2021 | CNY | 7.61 | 7.7 | 7.57 | 7.59 | 7.59 | -0.03 (-0.39%) | 4,861,540 |
| 15 Jul 2021 | CNY | 7.87 | 8.01 | 7.6 | 7.62 | 7.62 | -0.36 (-4.51%) | 7,530,519 |
| 14 Jul 2021 | CNY | 8.17 | 8.17 | 7.9 | 7.98 | 7.98 | -0.19 (-2.33%) | 5,695,700 |
| 13 Jul 2021 | CNY | 8.22 | 8.28 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 5,085,010 |
| 12 Jul 2021 | CNY | 8.01 | 8.28 | 7.96 | 8.21 | 8.21 | +0.25 (+3.14%) | 8,379,555 |
| 9 Jul 2021 | CNY | 7.88 | 7.99 | 7.78 | 7.96 | 7.96 | +0.07 (+0.89%) | 5,934,456 |
| 8 Jul 2021 | CNY | 8.31 | 8.56 | 7.73 | 7.89 | 7.89 | -0.47 (-5.62%) | 15,560,662 |
| 7 Jul 2021 | CNY | 8.38 | 8.41 | 8.25 | 8.36 | 8.36 | -0.03 (-0.36%) | 5,627,716 |
