| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.92 | 7.92 | 7.59 | 7.66 | 7.66 | -0.24 (-3.04%) | 11,000,850 |
| 16 Aug 2021 | CNY | 7.86 | 8.02 | 7.76 | 7.9 | 7.9 | +0.06 (+0.77%) | 7,956,049 |
| 13 Aug 2021 | CNY | 7.81 | 7.98 | 7.81 | 7.84 | 7.84 | -0.05 (-0.63%) | 5,884,084 |
| 12 Aug 2021 | CNY | 7.9 | 8 | 7.78 | 7.89 | 7.89 | 0.0 (0.0%) | 7,194,051 |
| 11 Aug 2021 | CNY | 8.05 | 8.11 | 7.87 | 7.89 | 7.89 | -0.22 (-2.71%) | 9,943,728 |
| 10 Aug 2021 | CNY | 7.9 | 8.3 | 7.85 | 8.11 | 8.11 | +0.18 (+2.27%) | 13,829,925 |
| 9 Aug 2021 | CNY | 8.02 | 8.26 | 7.77 | 7.93 | 7.93 | -0.09 (-1.12%) | 10,757,450 |
| 6 Aug 2021 | CNY | 7.9 | 8.04 | 7.72 | 8.02 | 8.02 | +0.11 (+1.39%) | 7,830,266 |
| 5 Aug 2021 | CNY | 8.1 | 8.16 | 7.83 | 7.91 | 7.91 | -0.24 (-2.94%) | 9,967,905 |
| 4 Aug 2021 | CNY | 8.22 | 8.3 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 9,337,650 |
| 3 Aug 2021 | CNY | 7.8 | 8.45 | 7.79 | 8.27 | 8.27 | +0.45 (+5.75%) | 20,389,602 |
| 2 Aug 2021 | CNY | 7.73 | 7.89 | 7.65 | 7.82 | 7.82 | +0.12 (+1.56%) | 6,749,102 |
| 30 Jul 2021 | CNY | 7.91 | 7.92 | 7.61 | 7.7 | 7.7 | -0.15 (-1.91%) | 7,142,977 |
| 29 Jul 2021 | CNY | 7.78 | 7.92 | 7.7 | 7.85 | 7.85 | +0.1 (+1.29%) | 9,158,200 |
| 28 Jul 2021 | CNY | 8.14 | 8.2 | 7.56 | 7.75 | 7.75 | -0.34 (-4.20%) | 13,802,900 |
| 27 Jul 2021 | CNY | 7.98 | 8.53 | 7.94 | 8.09 | 8.09 | +0.12 (+1.51%) | 18,292,003 |
| 26 Jul 2021 | CNY | 8.06 | 8.09 | 7.84 | 7.97 | 7.97 | -0.11 (-1.36%) | 11,704,165 |
| 23 Jul 2021 | CNY | 8.08 | 8.21 | 7.91 | 8.08 | 8.08 | 0.0 (0.0%) | 10,596,918 |
| 22 Jul 2021 | CNY | 7.7 | 8.1 | 7.64 | 8.08 | 8.08 | +0.37 (+4.80%) | 12,552,100 |
| 21 Jul 2021 | CNY | 7.86 | 7.89 | 7.55 | 7.71 | 7.71 | -0.11 (-1.41%) | 14,350,525 |
| 20 Jul 2021 | CNY | 8.01 | 8.03 | 7.77 | 7.82 | 7.82 | -0.23 (-2.86%) | 12,770,404 |
| 19 Jul 2021 | CNY | 8.15 | 8.19 | 7.9 | 8.05 | 8.05 | +0.02 (+0.25%) | 14,405,094 |
| 16 Jul 2021 | CNY | 7.6 | 8.08 | 7.54 | 8.03 | 8.03 | +0.5 (+6.64%) | 24,890,606 |
| 15 Jul 2021 | CNY | 7.72 | 7.94 | 7.5 | 7.53 | 7.53 | -0.17 (-2.21%) | 11,268,800 |
| 14 Jul 2021 | CNY | 7.33 | 7.83 | 7.33 | 7.7 | 7.7 | +0.37 (+5.05%) | 18,561,027 |
| 13 Jul 2021 | CNY | 7.31 | 7.42 | 7.28 | 7.33 | 7.33 | +0.02 (+0.27%) | 5,617,853 |
| 12 Jul 2021 | CNY | 7.21 | 7.48 | 7.2 | 7.31 | 7.31 | +0.1 (+1.39%) | 8,489,050 |
| 9 Jul 2021 | CNY | 7.21 | 7.4 | 7.09 | 7.21 | 7.21 | +0.01 (+0.14%) | 9,726,800 |
| 8 Jul 2021 | CNY | 7.19 | 7.61 | 7.09 | 7.2 | 7.2 | +0.04 (+0.56%) | 18,496,700 |
| 7 Jul 2021 | CNY | 7.21 | 7.25 | 7.07 | 7.16 | 7.16 | -0.03 (-0.42%) | 4,979,300 |
