| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.82 | 7.86 | 7.56 | 7.57 | 7.57 | -0.21 (-2.70%) | 11,719,173 |
| 16 Aug 2021 | CNY | 7.58 | 7.93 | 7.58 | 7.78 | 7.78 | +0.18 (+2.37%) | 13,588,726 |
| 13 Aug 2021 | CNY | 7.7 | 7.74 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 9,443,712 |
| 12 Aug 2021 | CNY | 7.79 | 7.8 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 9,510,119 |
| 11 Aug 2021 | CNY | 7.67 | 7.88 | 7.65 | 7.81 | 7.81 | +0.11 (+1.43%) | 12,085,736 |
| 10 Aug 2021 | CNY | 7.6 | 7.8 | 7.54 | 7.7 | 7.7 | +0.1 (+1.32%) | 9,873,975 |
| 9 Aug 2021 | CNY | 7.5 | 7.62 | 7.47 | 7.6 | 7.6 | +0.11 (+1.47%) | 9,007,646 |
| 6 Aug 2021 | CNY | 7.51 | 7.54 | 7.38 | 7.49 | 7.49 | -0.02 (-0.27%) | 8,615,650 |
| 5 Aug 2021 | CNY | 7.65 | 7.67 | 7.47 | 7.51 | 7.51 | -0.14 (-1.83%) | 10,351,943 |
| 4 Aug 2021 | CNY | 7.71 | 7.76 | 7.6 | 7.65 | 7.65 | -0.02 (-0.26%) | 9,816,485 |
| 3 Aug 2021 | CNY | 7.74 | 7.88 | 7.64 | 7.67 | 7.67 | -0.14 (-1.79%) | 12,134,161 |
| 2 Aug 2021 | CNY | 7.54 | 7.85 | 7.53 | 7.81 | 7.81 | +0.28 (+3.72%) | 13,502,119 |
| 30 Jul 2021 | CNY | 7.49 | 7.6 | 7.39 | 7.53 | 7.53 | +0.08 (+1.07%) | 9,395,104 |
| 29 Jul 2021 | CNY | 7.44 | 7.59 | 7.41 | 7.45 | 7.45 | +0.1 (+1.36%) | 11,685,767 |
| 28 Jul 2021 | CNY | 7.61 | 7.65 | 7.17 | 7.35 | 7.35 | -0.32 (-4.17%) | 15,001,411 |
| 27 Jul 2021 | CNY | 8.1 | 8.2 | 7.65 | 7.67 | 7.67 | -0.44 (-5.43%) | 19,448,713 |
| 26 Jul 2021 | CNY | 8.35 | 8.45 | 7.95 | 8.11 | 8.11 | -0.26 (-3.11%) | 17,962,474 |
| 23 Jul 2021 | CNY | 8.84 | 8.87 | 8.31 | 8.37 | 8.37 | -0.43 (-4.89%) | 26,181,517 |
| 22 Jul 2021 | CNY | 8.77 | 8.94 | 8.68 | 8.8 | 8.8 | +0.02 (+0.23%) | 15,096,710 |
| 21 Jul 2021 | CNY | 8.7 | 8.87 | 8.68 | 8.78 | 8.78 | +0.08 (+0.92%) | 13,086,034 |
| 20 Jul 2021 | CNY | 8.86 | 8.86 | 8.62 | 8.7 | 8.7 | -0.26 (-2.90%) | 15,889,445 |
| 19 Jul 2021 | CNY | 8.85 | 9.08 | 8.74 | 8.96 | 8.96 | +0.09 (+1.01%) | 16,577,144 |
| 16 Jul 2021 | CNY | 9.22 | 9.29 | 8.87 | 8.87 | 8.87 | -0.25 (-2.74%) | 23,261,859 |
| 15 Jul 2021 | CNY | 9.14 | 9.25 | 8.92 | 9.12 | 9.12 | -0.03 (-0.33%) | 22,557,838 |
| 14 Jul 2021 | CNY | 9.45 | 9.64 | 9.13 | 9.15 | 9.15 | -0.3 (-3.17%) | 49,068,885 |
| 13 Jul 2021 | CNY | 8.61 | 9.5 | 8.46 | 9.45 | 9.45 | +0.81 (+9.38%) | 57,389,481 |
| 12 Jul 2021 | CNY | 8.83 | 8.89 | 8.61 | 8.64 | 8.64 | -0.17 (-1.93%) | 18,421,763 |
| 9 Jul 2021 | CNY | 8.59 | 8.86 | 8.35 | 8.81 | 8.81 | +0.14 (+1.61%) | 19,042,696 |
| 8 Jul 2021 | CNY | 8.82 | 8.91 | 8.63 | 8.67 | 8.67 | -0.01 (-0.12%) | 16,602,466 |
| 7 Jul 2021 | CNY | 8.69 | 8.9 | 8.63 | 8.68 | 8.68 | 0.0 (0.0%) | 16,195,707 |
