| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.42 | 9.64 | 9.21 | 9.27 | 9.27 | +0.11 (+1.20%) | 91,777,983 |
| 24 Aug 2021 | CNY | 9.26 | 9.39 | 9.1 | 9.16 | 9.16 | -0.04 (-0.43%) | 117,873,136 |
| 23 Aug 2021 | CNY | 8.33 | 9.53 | 8.28 | 9.2 | 9.2 | +0.91 (+10.98%) | 161,299,400 |
| 20 Aug 2021 | CNY | 8.18 | 8.34 | 8.09 | 8.29 | 8.29 | +0.09 (+1.10%) | 31,118,977 |
| 19 Aug 2021 | CNY | 8.25 | 8.41 | 8.05 | 8.2 | 8.2 | -0.14 (-1.68%) | 36,853,982 |
| 18 Aug 2021 | CNY | 8.21 | 8.4 | 8.15 | 8.34 | 8.34 | +0.12 (+1.46%) | 33,079,182 |
| 17 Aug 2021 | CNY | 8.76 | 8.8 | 8.21 | 8.22 | 8.22 | -0.6 (-6.80%) | 68,711,603 |
| 16 Aug 2021 | CNY | 8.64 | 8.97 | 8.31 | 8.82 | 8.82 | +0.15 (+1.73%) | 85,099,865 |
| 13 Aug 2021 | CNY | 8.64 | 8.76 | 8.52 | 8.67 | 8.67 | -0.04 (-0.46%) | 53,962,108 |
| 12 Aug 2021 | CNY | 8.44 | 8.77 | 8.38 | 8.71 | 8.71 | +0.23 (+2.71%) | 71,726,716 |
| 11 Aug 2021 | CNY | 8.4 | 8.57 | 8.21 | 8.48 | 8.48 | -0.01 (-0.12%) | 58,391,059 |
| 10 Aug 2021 | CNY | 8.3 | 8.55 | 8.24 | 8.49 | 8.49 | +0.17 (+2.04%) | 55,618,355 |
| 9 Aug 2021 | CNY | 8.39 | 8.4 | 8.09 | 8.32 | 8.32 | -0.31 (-3.59%) | 65,597,614 |
| 6 Aug 2021 | CNY | 9.03 | 9.15 | 8.44 | 8.63 | 8.63 | -0.22 (-2.49%) | 88,357,833 |
| 5 Aug 2021 | CNY | 8.52 | 8.95 | 8.25 | 8.85 | 8.85 | +0.29 (+3.39%) | 111,407,954 |
| 4 Aug 2021 | CNY | 8.39 | 8.69 | 8.39 | 8.56 | 8.56 | +0.12 (+1.42%) | 65,286,061 |
| 3 Aug 2021 | CNY | 8.8 | 8.8 | 8.31 | 8.44 | 8.44 | -0.47 (-5.27%) | 98,741,177 |
| 2 Aug 2021 | CNY | 8.69 | 8.96 | 8.55 | 8.91 | 8.91 | +0.21 (+2.41%) | 120,148,113 |
| 30 Jul 2021 | CNY | 8.58 | 8.86 | 8.46 | 8.7 | 8.7 | +0.18 (+2.11%) | 123,227,108 |
| 29 Jul 2021 | CNY | 8.05 | 8.65 | 7.99 | 8.52 | 8.52 | +0.63 (+7.98%) | 126,722,229 |
| 28 Jul 2021 | CNY | 8.06 | 8.2 | 7.6 | 7.89 | 7.89 | -0.44 (-5.28%) | 80,596,951 |
| 27 Jul 2021 | CNY | 8.29 | 8.66 | 8.02 | 8.33 | 8.33 | +0.06 (+0.73%) | 112,009,288 |
| 26 Jul 2021 | CNY | 8.36 | 8.55 | 8.04 | 8.27 | 8.27 | +0.04 (+0.49%) | 79,134,616 |
| 23 Jul 2021 | CNY | 8.25 | 8.55 | 8.18 | 8.23 | 8.23 | -0.04 (-0.48%) | 97,007,961 |
| 22 Jul 2021 | CNY | 8.12 | 8.37 | 8.06 | 8.27 | 8.27 | +0.15 (+1.85%) | 79,337,424 |
| 21 Jul 2021 | CNY | 8.04 | 8.2 | 7.98 | 8.12 | 8.12 | +0.01 (+0.12%) | 62,905,077 |
| 20 Jul 2021 | CNY | 7.44 | 8.11 | 7.43 | 8.11 | 8.11 | +0.62 (+8.28%) | 69,981,667 |
| 19 Jul 2021 | CNY | 7.66 | 7.67 | 7.4 | 7.49 | 7.49 | -0.25 (-3.23%) | 37,628,191 |
| 16 Jul 2021 | CNY | 7.69 | 7.94 | 7.64 | 7.74 | 7.74 | +0.01 (+0.13%) | 38,801,236 |
| 15 Jul 2021 | CNY | 7.81 | 7.96 | 7.67 | 7.73 | 7.73 | -0.28 (-3.50%) | 53,139,823 |
