| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.88 | 8.97 | 8.74 | 8.92 | 8.92 | +0.04 (+0.45%) | 1,495,409 |
| 24 Aug 2021 | CNY | 8.85 | 8.92 | 8.81 | 8.88 | 8.88 | +0.03 (+0.34%) | 1,670,719 |
| 23 Aug 2021 | CNY | 8.75 | 8.9 | 8.71 | 8.85 | 8.85 | +0.11 (+1.26%) | 1,948,800 |
| 20 Aug 2021 | CNY | 8.79 | 8.79 | 8.65 | 8.74 | 8.74 | -0.08 (-0.91%) | 1,090,100 |
| 19 Aug 2021 | CNY | 8.79 | 8.83 | 8.72 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,282,309 |
| 18 Aug 2021 | CNY | 8.74 | 8.87 | 8.7 | 8.8 | 8.8 | +0.09 (+1.03%) | 1,222,409 |
| 17 Aug 2021 | CNY | 8.88 | 8.93 | 8.68 | 8.71 | 8.71 | -0.21 (-2.35%) | 1,560,509 |
| 16 Aug 2021 | CNY | 8.73 | 8.93 | 8.54 | 8.92 | 8.92 | +0.19 (+2.18%) | 3,072,800 |
| 13 Aug 2021 | CNY | 8.73 | 8.76 | 8.66 | 8.73 | 8.73 | -0.02 (-0.23%) | 1,153,000 |
| 12 Aug 2021 | CNY | 8.73 | 8.79 | 8.7 | 8.75 | 8.75 | +0.01 (+0.11%) | 1,519,400 |
| 11 Aug 2021 | CNY | 8.74 | 8.74 | 8.66 | 8.74 | 8.74 | -0.01 (-0.11%) | 1,190,500 |
| 10 Aug 2021 | CNY | 8.7 | 8.76 | 8.64 | 8.75 | 8.75 | +0.05 (+0.57%) | 1,046,900 |
| 9 Aug 2021 | CNY | 8.55 | 8.73 | 8.53 | 8.7 | 8.7 | +0.14 (+1.64%) | 1,046,700 |
| 6 Aug 2021 | CNY | 8.6 | 8.6 | 8.48 | 8.56 | 8.56 | -0.08 (-0.93%) | 744,500 |
| 5 Aug 2021 | CNY | 8.69 | 8.72 | 8.57 | 8.64 | 8.64 | -0.04 (-0.46%) | 1,015,600 |
| 4 Aug 2021 | CNY | 8.68 | 8.83 | 8.65 | 8.68 | 8.68 | -0.03 (-0.34%) | 1,152,700 |
| 3 Aug 2021 | CNY | 8.65 | 8.77 | 8.64 | 8.71 | 8.71 | +0.06 (+0.69%) | 1,192,700 |
| 2 Aug 2021 | CNY | 8.55 | 8.7 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 902,700 |
| 30 Jul 2021 | CNY | 8.42 | 8.7 | 8.42 | 8.55 | 8.55 | +0.09 (+1.06%) | 1,138,400 |
| 29 Jul 2021 | CNY | 8.35 | 8.51 | 8.35 | 8.46 | 8.46 | +0.11 (+1.32%) | 932,295 |
| 28 Jul 2021 | CNY | 8.53 | 8.56 | 8.25 | 8.35 | 8.35 | -0.21 (-2.45%) | 1,325,800 |
| 27 Jul 2021 | CNY | 8.6 | 8.7 | 8.52 | 8.56 | 8.56 | -0.07 (-0.81%) | 1,520,100 |
| 26 Jul 2021 | CNY | 8.84 | 8.84 | 8.53 | 8.63 | 8.63 | -0.22 (-2.49%) | 2,416,000 |
| 23 Jul 2021 | CNY | 9.12 | 9.12 | 8.83 | 8.85 | 8.85 | -0.26 (-2.85%) | 2,569,895 |
| 22 Jul 2021 | CNY | 9.18 | 9.18 | 9.03 | 9.11 | 9.11 | -0.07 (-0.76%) | 2,107,300 |
| 21 Jul 2021 | CNY | 9.01 | 9.2 | 8.99 | 9.18 | 9.18 | +0.17 (+1.89%) | 3,220,425 |
| 20 Jul 2021 | CNY | 9 | 9.1 | 8.99 | 9.01 | 9.01 | -0.04 (-0.44%) | 1,691,737 |
| 19 Jul 2021 | CNY | 8.89 | 9.06 | 8.84 | 9.05 | 9.05 | +0.14 (+1.57%) | 2,092,437 |
| 16 Jul 2021 | CNY | 8.9 | 8.96 | 8.86 | 8.91 | 8.91 | +0.03 (+0.34%) | 1,314,400 |
| 15 Jul 2021 | CNY | 8.97 | 8.98 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 1,949,500 |
