| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 8.4 | 8.97 | 8.39 | 8.75 | 8.75 | +0.4 (+4.79%) | 22,556,060 |
| 23 Aug 2021 | CNY | 8.38 | 8.6 | 8.34 | 8.35 | 8.35 | +0.04 (+0.48%) | 13,235,500 |
| 20 Aug 2021 | CNY | 8.51 | 8.55 | 8.12 | 8.31 | 8.31 | -0.2 (-2.35%) | 11,688,790 |
| 19 Aug 2021 | CNY | 8.52 | 8.59 | 8.25 | 8.51 | 8.51 | -0.02 (-0.23%) | 13,670,160 |
| 18 Aug 2021 | CNY | 8.48 | 8.69 | 8.4 | 8.53 | 8.53 | +0.07 (+0.83%) | 13,056,720 |
| 17 Aug 2021 | CNY | 8.72 | 8.8 | 8.37 | 8.46 | 8.46 | -0.18 (-2.08%) | 22,403,129 |
| 16 Aug 2021 | CNY | 8.92 | 9.08 | 8.53 | 8.64 | 8.64 | -0.21 (-2.37%) | 21,586,149 |
| 13 Aug 2021 | CNY | 9.05 | 9.22 | 8.81 | 8.85 | 8.85 | -0.43 (-4.63%) | 33,054,650 |
| 12 Aug 2021 | CNY | 8.8 | 9.47 | 8.71 | 9.28 | 9.28 | +0.34 (+3.80%) | 41,076,080 |
| 11 Aug 2021 | CNY | 8.05 | 8.98 | 7.94 | 8.94 | 8.94 | +0.92 (+11.47%) | 42,524,900 |
| 10 Aug 2021 | CNY | 7.67 | 8.09 | 7.67 | 8.02 | 8.02 | +0.28 (+3.62%) | 17,400,770 |
| 9 Aug 2021 | CNY | 7.56 | 7.78 | 7.55 | 7.74 | 7.74 | +0.18 (+2.38%) | 10,970,740 |
| 6 Aug 2021 | CNY | 7.48 | 7.61 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 9,722,827 |
| 5 Aug 2021 | CNY | 7.49 | 7.55 | 7.33 | 7.52 | 7.52 | +0.05 (+0.67%) | 10,098,087 |
| 4 Aug 2021 | CNY | 7.32 | 7.51 | 7.24 | 7.47 | 7.47 | +0.12 (+1.63%) | 9,169,601 |
| 3 Aug 2021 | CNY | 7.38 | 7.56 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 10,477,129 |
| 2 Aug 2021 | CNY | 7.45 | 7.52 | 7.27 | 7.41 | 7.41 | +0.06 (+0.82%) | 10,657,109 |
| 30 Jul 2021 | CNY | 7.07 | 7.37 | 7.04 | 7.35 | 7.35 | +0.26 (+3.67%) | 13,110,651 |
| 29 Jul 2021 | CNY | 6.99 | 7.2 | 6.95 | 7.09 | 7.09 | +0.18 (+2.60%) | 11,193,222 |
| 28 Jul 2021 | CNY | 7 | 7.09 | 6.68 | 6.91 | 6.91 | -0.09 (-1.29%) | 11,389,861 |
| 27 Jul 2021 | CNY | 7.57 | 7.62 | 6.95 | 7 | 7 | -0.52 (-6.91%) | 17,849,110 |
| 26 Jul 2021 | CNY | 7.41 | 7.75 | 7.31 | 7.52 | 7.52 | -0.08 (-1.05%) | 16,467,989 |
| 23 Jul 2021 | CNY | 8.51 | 8.6 | 7.4 | 7.6 | 7.6 | -1.01 (-11.73%) | 35,943,501 |
| 22 Jul 2021 | CNY | 8.31 | 8.67 | 8.21 | 8.61 | 8.61 | +0.26 (+3.11%) | 26,826,209 |
| 21 Jul 2021 | CNY | 8.21 | 8.43 | 8.2 | 8.35 | 8.35 | +0.08 (+0.97%) | 14,234,810 |
| 20 Jul 2021 | CNY | 8.33 | 8.54 | 8.15 | 8.27 | 8.27 | -0.2 (-2.36%) | 17,297,100 |
| 19 Jul 2021 | CNY | 8.15 | 8.55 | 8.06 | 8.47 | 8.47 | +0.32 (+3.93%) | 21,488,562 |
| 16 Jul 2021 | CNY | 8.02 | 8.21 | 7.99 | 8.15 | 8.15 | +0.06 (+0.74%) | 15,348,342 |
| 15 Jul 2021 | CNY | 8.32 | 8.33 | 7.95 | 8.09 | 8.09 | -0.34 (-4.03%) | 21,659,652 |
| 14 Jul 2021 | CNY | 8.11 | 8.68 | 8.02 | 8.43 | 8.43 | +0.24 (+2.93%) | 28,233,885 |
