| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 8.04 | 8.13 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 30,323,867 |
| 26 Aug 2021 | CNY | 8.36 | 8.39 | 8 | 8.04 | 8.04 | -0.26 (-3.13%) | 34,272,111 |
| 25 Aug 2021 | CNY | 8.41 | 8.45 | 8.26 | 8.3 | 8.3 | -0.17 (-2.01%) | 30,446,866 |
| 24 Aug 2021 | CNY | 8.6 | 8.66 | 8.46 | 8.47 | 8.47 | -0.14 (-1.63%) | 43,836,307 |
| 23 Aug 2021 | CNY | 7.95 | 8.72 | 7.95 | 8.61 | 8.61 | +0.67 (+8.44%) | 86,679,496 |
| 20 Aug 2021 | CNY | 8.15 | 8.15 | 7.89 | 7.94 | 7.94 | -0.22 (-2.70%) | 27,567,660 |
| 19 Aug 2021 | CNY | 8.19 | 8.24 | 8.1 | 8.16 | 8.16 | -0.13 (-1.57%) | 21,293,595 |
| 18 Aug 2021 | CNY | 8.1 | 8.35 | 8.1 | 8.29 | 8.29 | +0.09 (+1.10%) | 25,417,800 |
| 17 Aug 2021 | CNY | 8.51 | 8.6 | 8.17 | 8.2 | 8.2 | -0.32 (-3.76%) | 41,837,216 |
| 16 Aug 2021 | CNY | 8.42 | 8.61 | 8.34 | 8.52 | 8.52 | +0.11 (+1.31%) | 38,982,486 |
| 13 Aug 2021 | CNY | 8.44 | 8.62 | 8.3 | 8.41 | 8.41 | -0.03 (-0.36%) | 27,746,339 |
| 12 Aug 2021 | CNY | 8.57 | 8.57 | 8.43 | 8.44 | 8.44 | -0.18 (-2.09%) | 29,027,914 |
| 11 Aug 2021 | CNY | 8.52 | 8.76 | 8.48 | 8.62 | 8.62 | +0.1 (+1.17%) | 38,350,759 |
| 10 Aug 2021 | CNY | 8.6 | 8.64 | 8.46 | 8.52 | 8.52 | -0.02 (-0.23%) | 22,610,641 |
| 9 Aug 2021 | CNY | 8.35 | 8.56 | 8.31 | 8.54 | 8.54 | +0.21 (+2.52%) | 30,828,013 |
| 6 Aug 2021 | CNY | 8.41 | 8.47 | 8.28 | 8.33 | 8.33 | -0.08 (-0.95%) | 22,273,327 |
| 5 Aug 2021 | CNY | 8.55 | 8.57 | 8.33 | 8.41 | 8.41 | -0.11 (-1.29%) | 23,826,994 |
| 4 Aug 2021 | CNY | 8.5 | 8.58 | 8.45 | 8.52 | 8.52 | +0.05 (+0.59%) | 24,771,269 |
| 3 Aug 2021 | CNY | 8.5 | 8.59 | 8.42 | 8.47 | 8.47 | -0.08 (-0.94%) | 27,138,707 |
| 2 Aug 2021 | CNY | 8.32 | 8.6 | 8.18 | 8.55 | 8.55 | +0.24 (+2.89%) | 37,017,381 |
| 30 Jul 2021 | CNY | 8.16 | 8.44 | 8.09 | 8.31 | 8.31 | +0.15 (+1.84%) | 36,763,461 |
| 29 Jul 2021 | CNY | 8.13 | 8.37 | 8.1 | 8.16 | 8.16 | +0.05 (+0.62%) | 26,409,445 |
| 28 Jul 2021 | CNY | 8.6 | 8.64 | 7.85 | 8.11 | 8.11 | -0.54 (-6.24%) | 39,789,810 |
| 27 Jul 2021 | CNY | 8.94 | 9.02 | 8.62 | 8.65 | 8.65 | -0.3 (-3.35%) | 33,678,881 |
| 26 Jul 2021 | CNY | 9.05 | 9.21 | 8.5 | 8.95 | 8.95 | -0.19 (-2.08%) | 37,944,729 |
| 23 Jul 2021 | CNY | 9.48 | 9.48 | 9.11 | 9.14 | 9.14 | -0.35 (-3.69%) | 46,016,477 |
| 22 Jul 2021 | CNY | 9.57 | 9.63 | 9.46 | 9.49 | 9.49 | -0.08 (-0.84%) | 29,049,739 |
| 21 Jul 2021 | CNY | 9.55 | 9.64 | 9.55 | 9.57 | 9.57 | -0.04 (-0.42%) | 24,908,825 |
| 20 Jul 2021 | CNY | 9.55 | 9.65 | 9.51 | 9.61 | 9.61 | +0.02 (+0.21%) | 21,344,334 |
| 19 Jul 2021 | CNY | 9.7 | 9.71 | 9.55 | 9.59 | 9.59 | -0.18 (-1.84%) | 30,985,016 |
