| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | CNY | 7.85 | 7.53 | 7.54 | 7.81 | 7.81 | +0.280 (+3.72%) | 13,502,119 |
| 30 Jul 2021 | CNY | 7.6 | 7.39 | 7.49 | 7.53 | 7.53 | +0.080 (+1.07%) | 9,395,104 |
| 29 Jul 2021 | CNY | 7.59 | 7.41 | 7.44 | 7.45 | 7.45 | +0.100 (+1.36%) | 11,685,767 |
| 28 Jul 2021 | CNY | 7.65 | 7.17 | 7.61 | 7.35 | 7.35 | -0.320 (-4.17%) | 15,001,411 |
| 27 Jul 2021 | CNY | 8.2 | 7.65 | 8.1 | 7.67 | 7.67 | -0.440 (-5.43%) | 19,448,713 |
| 26 Jul 2021 | CNY | 8.45 | 7.95 | 8.35 | 8.11 | 8.11 | -0.260 (-3.11%) | 17,962,474 |
| 23 Jul 2021 | CNY | 8.87 | 8.31 | 8.84 | 8.37 | 8.37 | -0.430 (-4.89%) | 26,181,517 |
| 22 Jul 2021 | CNY | 8.94 | 8.68 | 8.77 | 8.8 | 8.8 | +0.020 (+0.23%) | 15,096,710 |
| 21 Jul 2021 | CNY | 8.87 | 8.68 | 8.7 | 8.78 | 8.78 | +0.080 (+0.92%) | 13,086,034 |
| 20 Jul 2021 | CNY | 8.86 | 8.62 | 8.86 | 8.7 | 8.7 | -0.260 (-2.90%) | 15,889,445 |
| 19 Jul 2021 | CNY | 9.08 | 8.74 | 8.85 | 8.96 | 8.96 | +0.090 (+1.01%) | 16,577,144 |
| 16 Jul 2021 | CNY | 9.29 | 8.87 | 9.22 | 8.87 | 8.87 | -0.250 (-2.74%) | 23,261,859 |
| 15 Jul 2021 | CNY | 9.25 | 8.92 | 9.14 | 9.12 | 9.12 | -0.030 (-0.33%) | 22,557,838 |
| 14 Jul 2021 | CNY | 9.64 | 9.13 | 9.45 | 9.15 | 9.15 | -0.300 (-3.17%) | 49,068,885 |
| 13 Jul 2021 | CNY | 9.5 | 8.46 | 8.61 | 9.45 | 9.45 | +0.810 (+9.38%) | 57,389,481 |
| 12 Jul 2021 | CNY | 8.89 | 8.61 | 8.83 | 8.64 | 8.64 | -0.170 (-1.93%) | 18,421,763 |
| 9 Jul 2021 | CNY | 8.86 | 8.35 | 8.59 | 8.81 | 8.81 | +0.140 (+1.61%) | 19,042,696 |
| 8 Jul 2021 | CNY | 8.91 | 8.63 | 8.82 | 8.67 | 8.67 | -0.010 (-0.12%) | 16,602,466 |
| 7 Jul 2021 | CNY | 8.9 | 8.63 | 8.69 | 8.68 | 8.68 | 0.0 (0.0%) | 16,195,707 |
| 6 Jul 2021 | CNY | 8.68 | 8.36 | 8.43 | 8.68 | 8.68 | +0.250 (+2.97%) | 15,152,132 |
| 5 Jul 2021 | CNY | 8.47 | 8.25 | 8.36 | 8.43 | 8.43 | +0.070 (+0.84%) | 11,613,492 |
| 2 Jul 2021 | CNY | 8.5 | 8.25 | 8.5 | 8.36 | 8.36 | +0.030 (+0.36%) | 10,221,498 |
| 1 Jul 2021 | CNY | 8.64 | 8.3 | 8.55 | 8.33 | 8.33 | -0.240 (-2.80%) | 12,352,188 |
| 30 Jun 2021 | CNY | 8.79 | 8.53 | 8.7 | 8.57 | 8.57 | -0.140 (-1.61%) | 13,838,439 |
| 29 Jun 2021 | CNY | 9.05 | 8.7 | 9.0 | 8.71 | 8.71 | -0.360 (-3.97%) | 17,996,503 |
| 28 Jun 2021 | CNY | 9.33 | 8.96 | 9.26 | 9.07 | 9.07 | -0.030 (-0.33%) | 17,194,974 |
| 25 Jun 2021 | CNY | 9.28 | 8.76 | 8.86 | 9.1 | 9.1 | +0.270 (+3.06%) | 27,475,904 |
| 24 Jun 2021 | CNY | 8.98 | 8.7 | 8.9 | 8.83 | 8.83 | -0.210 (-2.32%) | 26,190,627 |
| 23 Jun 2021 | CNY | 9.33 | 8.48 | 8.55 | 9.04 | 9.04 | +0.560 (+6.60%) | 44,864,623 |
| 22 Jun 2021 | CNY | 8.52 | 8.23 | 8.4 | 8.48 | 8.48 | +0.080 (+0.95%) | 24,696,517 |