| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.33 | 7.44 | 7.26 | 7.3 | 7.3 | -0.05 (-0.68%) | 5,973,732 |
| 16 Aug 2021 | CNY | 7.24 | 7.4 | 7.2 | 7.35 | 7.35 | +0.14 (+1.94%) | 5,026,716 |
| 13 Aug 2021 | CNY | 7.25 | 7.28 | 7.18 | 7.21 | 7.21 | -0.06 (-0.83%) | 2,314,676 |
| 12 Aug 2021 | CNY | 7.26 | 7.32 | 7.2 | 7.27 | 7.27 | +0.01 (+0.14%) | 2,602,316 |
| 11 Aug 2021 | CNY | 7.24 | 7.32 | 7.22 | 7.26 | 7.26 | +0.02 (+0.28%) | 3,302,785 |
| 10 Aug 2021 | CNY | 7.22 | 7.28 | 7.16 | 7.24 | 7.24 | +0.06 (+0.84%) | 3,168,996 |
| 9 Aug 2021 | CNY | 7.06 | 7.23 | 7.03 | 7.18 | 7.18 | +0.11 (+1.56%) | 3,216,780 |
| 6 Aug 2021 | CNY | 7.14 | 7.14 | 7 | 7.07 | 7.07 | -0.07 (-0.98%) | 2,853,226 |
| 5 Aug 2021 | CNY | 7.16 | 7.23 | 7.09 | 7.14 | 7.14 | -0.07 (-0.97%) | 2,454,300 |
| 4 Aug 2021 | CNY | 7.17 | 7.23 | 7.15 | 7.21 | 7.21 | 0.0 (0.0%) | 1,469,654 |
| 3 Aug 2021 | CNY | 7.13 | 7.23 | 7.1 | 7.21 | 7.21 | +0.08 (+1.12%) | 2,942,654 |
| 2 Aug 2021 | CNY | 7.02 | 7.16 | 6.95 | 7.13 | 7.13 | +0.11 (+1.57%) | 2,369,534 |
| 30 Jul 2021 | CNY | 7 | 7.03 | 6.91 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,742,726 |
| 29 Jul 2021 | CNY | 6.94 | 7.02 | 6.9 | 6.99 | 6.99 | +0.06 (+0.87%) | 2,163,180 |
| 28 Jul 2021 | CNY | 7.05 | 7.07 | 6.82 | 6.93 | 6.93 | -0.11 (-1.56%) | 2,599,229 |
| 27 Jul 2021 | CNY | 7.23 | 7.26 | 7.03 | 7.04 | 7.04 | -0.18 (-2.49%) | 4,284,586 |
| 26 Jul 2021 | CNY | 7.28 | 7.32 | 7.15 | 7.22 | 7.22 | -0.06 (-0.82%) | 3,505,846 |
| 23 Jul 2021 | CNY | 7.42 | 7.42 | 7.26 | 7.28 | 7.28 | -0.13 (-1.75%) | 4,057,647 |
| 22 Jul 2021 | CNY | 7.38 | 7.44 | 7.33 | 7.41 | 7.41 | +0.03 (+0.41%) | 2,533,703 |
| 21 Jul 2021 | CNY | 7.34 | 7.45 | 7.34 | 7.38 | 7.38 | +0.05 (+0.68%) | 3,398,675 |
| 20 Jul 2021 | CNY | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | -0.08 (-1.08%) | 3,017,310 |
| 19 Jul 2021 | CNY | 7.42 | 7.43 | 7.3 | 7.41 | 7.41 | -0.01 (-0.13%) | 2,512,588 |
| 16 Jul 2021 | CNY | 7.47 | 7.52 | 7.41 | 7.42 | 7.42 | -0.05 (-0.67%) | 2,634,060 |
| 15 Jul 2021 | CNY | 7.56 | 7.58 | 7.39 | 7.47 | 7.47 | -0.09 (-1.19%) | 3,016,031 |
| 14 Jul 2021 | CNY | 7.67 | 7.72 | 7.53 | 7.56 | 7.56 | -0.11 (-1.43%) | 3,559,659 |
| 13 Jul 2021 | CNY | 7.61 | 7.67 | 7.52 | 7.67 | 7.67 | +0.09 (+1.19%) | 4,072,453 |
| 12 Jul 2021 | CNY | 7.61 | 7.64 | 7.55 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,735,640 |
| 9 Jul 2021 | CNY | 7.49 | 7.62 | 7.46 | 7.6 | 7.6 | 0.0 (0.0%) | 2,753,436 |
| 8 Jul 2021 | CNY | 7.61 | 7.72 | 7.55 | 7.6 | 7.6 | -0.01 (-0.13%) | 2,630,600 |
| 7 Jul 2021 | CNY | 7.56 | 7.64 | 7.51 | 7.61 | 7.61 | +0.02 (+0.26%) | 2,523,227 |
