| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 7.89 | 7.92 | 7.74 | 7.89 | 7.89 | -0.04 (-0.50%) | 9,219,000 |
| 20 Aug 2021 | CNY | 7.78 | 8.05 | 7.73 | 7.93 | 7.93 | +0.13 (+1.67%) | 9,781,961 |
| 19 Aug 2021 | CNY | 7.92 | 8.08 | 7.73 | 7.8 | 7.8 | -0.12 (-1.52%) | 8,270,170 |
| 18 Aug 2021 | CNY | 7.61 | 8.09 | 7.61 | 7.92 | 7.92 | +0.16 (+2.06%) | 14,183,668 |
| 17 Aug 2021 | CNY | 8.14 | 8.23 | 7.75 | 7.76 | 7.76 | -0.37 (-4.55%) | 19,573,468 |
| 16 Aug 2021 | CNY | 7.57 | 8.13 | 7.57 | 8.13 | 8.13 | +0.39 (+5.04%) | 22,163,782 |
| 13 Aug 2021 | CNY | 7.8 | 7.92 | 7.63 | 7.74 | 7.74 | +0.12 (+1.57%) | 18,437,200 |
| 12 Aug 2021 | CNY | 7.3 | 7.62 | 7.3 | 7.62 | 7.62 | +0.36 (+4.96%) | 8,913,653 |
| 11 Aug 2021 | CNY | 7.38 | 7.4 | 7.21 | 7.26 | 7.26 | -0.12 (-1.63%) | 7,641,764 |
| 10 Aug 2021 | CNY | 7.25 | 7.45 | 7.23 | 7.38 | 7.38 | +0.12 (+1.65%) | 10,623,199 |
| 9 Aug 2021 | CNY | 7.19 | 7.42 | 7.15 | 7.26 | 7.26 | -0.02 (-0.27%) | 7,817,300 |
| 6 Aug 2021 | CNY | 7.2 | 7.36 | 7.11 | 7.28 | 7.28 | +0.04 (+0.55%) | 7,820,561 |
| 5 Aug 2021 | CNY | 7.4 | 7.43 | 7.16 | 7.24 | 7.24 | -0.18 (-2.43%) | 11,572,219 |
| 4 Aug 2021 | CNY | 7.48 | 7.51 | 7.38 | 7.42 | 7.42 | 0.0 (0.0%) | 7,122,501 |
| 3 Aug 2021 | CNY | 7.43 | 7.65 | 7.37 | 7.42 | 7.42 | -0.01 (-0.13%) | 8,498,182 |
| 2 Aug 2021 | CNY | 7.43 | 7.53 | 7.31 | 7.43 | 7.43 | -0.1 (-1.33%) | 9,465,051 |
| 30 Jul 2021 | CNY | 7.39 | 7.66 | 7.35 | 7.53 | 7.53 | +0.2 (+2.73%) | 11,816,871 |
| 29 Jul 2021 | CNY | 7.39 | 7.49 | 7.33 | 7.33 | 7.33 | +0.05 (+0.69%) | 9,795,551 |
| 28 Jul 2021 | CNY | 7.5 | 7.56 | 7.28 | 7.28 | 7.28 | -0.38 (-4.96%) | 16,200,301 |
| 27 Jul 2021 | CNY | 7.78 | 8.04 | 7.57 | 7.66 | 7.66 | -0.17 (-2.17%) | 17,865,806 |
| 26 Jul 2021 | CNY | 7.8 | 7.94 | 7.64 | 7.83 | 7.83 | +0.2 (+2.62%) | 16,389,691 |
| 23 Jul 2021 | CNY | 7.8 | 7.84 | 7.56 | 7.63 | 7.63 | -0.27 (-3.42%) | 15,319,103 |
| 22 Jul 2021 | CNY | 8.1 | 8.2 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 17,289,864 |
| 21 Jul 2021 | CNY | 8.4 | 8.49 | 7.86 | 7.89 | 7.89 | -0.31 (-3.78%) | 29,685,261 |
| 20 Jul 2021 | CNY | 7.72 | 8.2 | 7.71 | 8.2 | 8.2 | +0.39 (+4.99%) | 19,887,043 |
| 19 Jul 2021 | CNY | 7.42 | 7.81 | 7.27 | 7.81 | 7.81 | +0.37 (+4.97%) | 24,692,492 |
| 16 Jul 2021 | CNY | 7.38 | 7.59 | 7.35 | 7.44 | 7.44 | +0.12 (+1.64%) | 12,040,163 |
| 15 Jul 2021 | CNY | 7.31 | 7.45 | 7.18 | 7.32 | 7.32 | -0.12 (-1.61%) | 11,830,426 |
| 14 Jul 2021 | CNY | 7.26 | 7.56 | 7.05 | 7.44 | 7.44 | +0.14 (+1.92%) | 21,095,202 |
| 13 Jul 2021 | CNY | 7.59 | 7.66 | 7.22 | 7.3 | 7.3 | -0.29 (-3.82%) | 19,548,202 |
