| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | CNY | 8.72 | 8.95 | 8.54 | 8.95 | 8.95 | +0.43 (+5.05%) | 4,427,881 |
| 12 Aug 2021 | CNY | 8.16 | 8.52 | 8.16 | 8.52 | 8.52 | +0.41 (+5.06%) | 2,938,752 |
| 11 Aug 2021 | CNY | 7.97 | 8.2 | 7.94 | 8.11 | 8.11 | +0.19 (+2.40%) | 2,339,101 |
| 10 Aug 2021 | CNY | 7.79 | 7.92 | 7.78 | 7.92 | 7.92 | +0.13 (+1.67%) | 1,960,130 |
| 9 Aug 2021 | CNY | 7.77 | 7.85 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 1,451,778 |
| 6 Aug 2021 | CNY | 7.72 | 7.91 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 3,117,333 |
| 5 Aug 2021 | CNY | 8.08 | 8.12 | 7.69 | 7.7 | 7.7 | -0.39 (-4.82%) | 4,184,228 |
| 4 Aug 2021 | CNY | 8.01 | 8.25 | 8.01 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,468,427 |
| 3 Aug 2021 | CNY | 8.7 | 8.74 | 8.06 | 8.1 | 8.1 | -0.38 (-4.48%) | 6,659,902 |
| 2 Aug 2021 | CNY | 8.48 | 8.48 | 8.39 | 8.48 | 8.48 | +0.4 (+4.95%) | 1,934,200 |
| 30 Jul 2021 | CNY | 8.05 | 8.09 | 7.84 | 8.08 | 8.08 | +0.1 (+1.25%) | 1,252,300 |
| 29 Jul 2021 | CNY | 7.79 | 8.01 | 7.79 | 7.98 | 7.98 | +0.25 (+3.23%) | 1,753,569 |
| 28 Jul 2021 | CNY | 7.76 | 7.84 | 7.45 | 7.73 | 7.73 | -0.11 (-1.40%) | 1,759,608 |
| 27 Jul 2021 | CNY | 7.91 | 8.06 | 7.7 | 7.84 | 7.84 | -0.03 (-0.38%) | 1,727,969 |
| 26 Jul 2021 | CNY | 8.17 | 8.29 | 7.77 | 7.87 | 7.87 | -0.31 (-3.79%) | 2,521,300 |
| 23 Jul 2021 | CNY | 8.22 | 8.52 | 8.15 | 8.18 | 8.18 | -0.01 (-0.12%) | 2,225,990 |
| 22 Jul 2021 | CNY | 8.23 | 8.3 | 7.99 | 8.19 | 8.19 | +0.06 (+0.74%) | 2,265,844 |
| 21 Jul 2021 | CNY | 7.79 | 8.13 | 7.68 | 8.13 | 8.13 | +0.39 (+5.04%) | 2,987,497 |
| 20 Jul 2021 | CNY | 7.53 | 7.78 | 7.38 | 7.74 | 7.74 | +0.13 (+1.71%) | 1,297,642 |
| 19 Jul 2021 | CNY | 7.74 | 7.74 | 7.55 | 7.61 | 7.61 | -0.09 (-1.17%) | 1,434,500 |
| 16 Jul 2021 | CNY | 7.39 | 7.76 | 7.35 | 7.7 | 7.7 | +0.31 (+4.19%) | 2,178,110 |
| 15 Jul 2021 | CNY | 7.53 | 7.57 | 7.22 | 7.39 | 7.39 | -0.21 (-2.76%) | 3,069,108 |
| 14 Jul 2021 | CNY | 7.75 | 7.98 | 7.54 | 7.6 | 7.6 | -0.07 (-0.91%) | 3,256,510 |
| 13 Jul 2021 | CNY | 7.32 | 7.67 | 7.26 | 7.67 | 7.67 | +0.37 (+5.07%) | 2,838,529 |
| 12 Jul 2021 | CNY | 7.47 | 7.47 | 7.23 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,542,000 |
| 9 Jul 2021 | CNY | 7.08 | 7.4 | 7.02 | 7.35 | 7.35 | +0.3 (+4.26%) | 2,763,307 |
| 8 Jul 2021 | CNY | 6.98 | 7.17 | 6.94 | 7.05 | 7.05 | +0.07 (+1.00%) | 1,612,921 |
| 7 Jul 2021 | CNY | 6.98 | 7.01 | 6.9 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,278,120 |
| 6 Jul 2021 | CNY | 6.99 | 7.04 | 6.94 | 7.02 | 7.02 | +0.02 (+0.29%) | 745,620 |
| 5 Jul 2021 | CNY | 6.89 | 7 | 6.89 | 7 | 7 | +0.12 (+1.74%) | 917,100 |
