| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.72 | 7.86 | 7.72 | 7.85 | 7.85 | +0.09 (+1.16%) | 472,271 |
| 24 Aug 2021 | CNY | 7.79 | 7.86 | 7.76 | 7.76 | 7.76 | -0.05 (-0.64%) | 410,150 |
| 23 Aug 2021 | CNY | 7.65 | 7.82 | 7.6 | 7.81 | 7.81 | +0.1 (+1.30%) | 608,000 |
| 20 Aug 2021 | CNY | 7.65 | 7.72 | 7.54 | 7.71 | 7.71 | -0.02 (-0.26%) | 340,550 |
| 19 Aug 2021 | CNY | 7.75 | 7.79 | 7.71 | 7.73 | 7.73 | 0.0 (0.0%) | 320,451 |
| 18 Aug 2021 | CNY | 7.63 | 7.77 | 7.61 | 7.73 | 7.73 | +0.06 (+0.78%) | 528,900 |
| 17 Aug 2021 | CNY | 7.74 | 7.83 | 7.64 | 7.67 | 7.67 | -0.07 (-0.90%) | 467,650 |
| 16 Aug 2021 | CNY | 7.85 | 7.86 | 7.66 | 7.74 | 7.74 | -0.04 (-0.51%) | 490,050 |
| 13 Aug 2021 | CNY | 7.76 | 7.88 | 7.67 | 7.78 | 7.78 | +0.06 (+0.78%) | 812,800 |
| 12 Aug 2021 | CNY | 7.72 | 7.76 | 7.65 | 7.72 | 7.72 | +0.03 (+0.39%) | 391,050 |
| 11 Aug 2021 | CNY | 7.69 | 7.74 | 7.66 | 7.69 | 7.69 | 0.0 (0.0%) | 333,450 |
| 10 Aug 2021 | CNY | 7.64 | 7.74 | 7.57 | 7.69 | 7.69 | +0.05 (+0.65%) | 588,250 |
| 9 Aug 2021 | CNY | 7.59 | 7.66 | 7.5 | 7.64 | 7.64 | +0.09 (+1.19%) | 625,450 |
| 6 Aug 2021 | CNY | 7.6 | 7.67 | 7.48 | 7.55 | 7.55 | -0.06 (-0.79%) | 588,400 |
| 5 Aug 2021 | CNY | 7.58 | 7.71 | 7.53 | 7.61 | 7.61 | +0.03 (+0.40%) | 774,950 |
| 4 Aug 2021 | CNY | 7.51 | 7.6 | 7.45 | 7.58 | 7.58 | +0.02 (+0.26%) | 551,000 |
| 3 Aug 2021 | CNY | 7.62 | 7.63 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 387,250 |
| 2 Aug 2021 | CNY | 7.5 | 7.57 | 7.38 | 7.56 | 7.56 | +0.06 (+0.80%) | 447,895 |
| 30 Jul 2021 | CNY | 7.55 | 7.59 | 7.45 | 7.5 | 7.5 | -0.03 (-0.40%) | 450,572 |
| 29 Jul 2021 | CNY | 7.51 | 7.61 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 580,700 |
| 28 Jul 2021 | CNY | 7.47 | 7.57 | 7.11 | 7.5 | 7.5 | +0.03 (+0.40%) | 1,001,950 |
| 27 Jul 2021 | CNY | 7.65 | 7.69 | 7.46 | 7.47 | 7.47 | -0.17 (-2.23%) | 681,100 |
| 26 Jul 2021 | CNY | 7.83 | 7.84 | 7.56 | 7.64 | 7.64 | -0.2 (-2.55%) | 946,500 |
| 23 Jul 2021 | CNY | 7.95 | 8 | 7.84 | 7.84 | 7.84 | -0.11 (-1.38%) | 623,850 |
| 22 Jul 2021 | CNY | 8.01 | 8.11 | 7.92 | 7.95 | 7.95 | -0.08 (-1.00%) | 536,328 |
| 21 Jul 2021 | CNY | 8.02 | 8.08 | 7.96 | 8.03 | 8.03 | +0.04 (+0.50%) | 493,900 |
| 20 Jul 2021 | CNY | 8.03 | 8.06 | 7.89 | 7.99 | 7.99 | -0.02 (-0.25%) | 560,200 |
| 19 Jul 2021 | CNY | 8.1 | 8.1 | 7.93 | 8.01 | 8.01 | -0.09 (-1.11%) | 494,879 |
| 16 Jul 2021 | CNY | 8.39 | 8.39 | 8.09 | 8.1 | 8.1 | -0.03 (-0.37%) | 478,650 |
| 15 Jul 2021 | CNY | 8.25 | 8.26 | 8.05 | 8.13 | 8.13 | -0.09 (-1.09%) | 783,345 |
