| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.67 | 9.21 | 8.65 | 8.96 | 8.96 | +0.3 (+3.46%) | 10,658,600 |
| 24 Aug 2021 | CNY | 8.8 | 8.88 | 8.62 | 8.66 | 8.66 | -0.16 (-1.81%) | 6,649,900 |
| 23 Aug 2021 | CNY | 8.7 | 8.87 | 8.7 | 8.82 | 8.82 | +0.04 (+0.46%) | 4,304,132 |
| 20 Aug 2021 | CNY | 8.94 | 9.04 | 8.75 | 8.78 | 8.78 | -0.22 (-2.44%) | 5,653,400 |
| 19 Aug 2021 | CNY | 9.02 | 9.28 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 6,313,421 |
| 18 Aug 2021 | CNY | 9.26 | 9.31 | 9.06 | 9.12 | 9.12 | -0.22 (-2.36%) | 6,374,400 |
| 17 Aug 2021 | CNY | 9.57 | 9.58 | 9 | 9.34 | 9.34 | +0.02 (+0.21%) | 14,138,845 |
| 16 Aug 2021 | CNY | 8.8 | 9.45 | 8.7 | 9.32 | 9.32 | +0.46 (+5.19%) | 13,625,676 |
| 13 Aug 2021 | CNY | 8.6 | 8.88 | 8.54 | 8.86 | 8.86 | +0.28 (+3.26%) | 6,951,238 |
| 12 Aug 2021 | CNY | 8.59 | 8.68 | 8.5 | 8.58 | 8.58 | -0.08 (-0.92%) | 4,325,600 |
| 11 Aug 2021 | CNY | 8.78 | 8.81 | 8.64 | 8.66 | 8.66 | -0.12 (-1.37%) | 4,254,500 |
| 10 Aug 2021 | CNY | 8.74 | 8.87 | 8.68 | 8.78 | 8.78 | 0.0 (0.0%) | 4,425,832 |
| 9 Aug 2021 | CNY | 8.47 | 8.85 | 8.39 | 8.78 | 8.78 | +0.38 (+4.52%) | 8,716,140 |
| 6 Aug 2021 | CNY | 8.51 | 8.55 | 8.33 | 8.4 | 8.4 | -0.15 (-1.75%) | 5,790,103 |
| 5 Aug 2021 | CNY | 8.28 | 8.8 | 8.23 | 8.55 | 8.55 | +0.27 (+3.26%) | 10,657,900 |
| 4 Aug 2021 | CNY | 8.48 | 8.55 | 8.25 | 8.28 | 8.28 | -0.19 (-2.24%) | 6,712,902 |
| 3 Aug 2021 | CNY | 8.39 | 8.65 | 8.37 | 8.47 | 8.47 | +0.08 (+0.95%) | 6,487,426 |
| 2 Aug 2021 | CNY | 8.18 | 8.48 | 8.17 | 8.39 | 8.39 | +0.16 (+1.94%) | 7,051,494 |
| 30 Jul 2021 | CNY | 8.51 | 8.58 | 8.08 | 8.23 | 8.23 | -0.38 (-4.41%) | 10,558,115 |
| 29 Jul 2021 | CNY | 8.69 | 8.74 | 8.56 | 8.61 | 8.61 | -0.05 (-0.58%) | 4,328,300 |
| 28 Jul 2021 | CNY | 8.85 | 8.97 | 8.58 | 8.66 | 8.66 | -0.23 (-2.59%) | 6,484,394 |
| 27 Jul 2021 | CNY | 8.88 | 8.95 | 8.8 | 8.89 | 8.89 | +0.03 (+0.34%) | 4,154,400 |
| 26 Jul 2021 | CNY | 9.18 | 9.23 | 8.85 | 8.86 | 8.86 | -0.34 (-3.70%) | 5,992,940 |
| 23 Jul 2021 | CNY | 9.25 | 9.29 | 9.05 | 9.2 | 9.2 | -0.1 (-1.08%) | 6,599,427 |
| 22 Jul 2021 | CNY | 9.26 | 9.35 | 9.21 | 9.3 | 9.3 | +0.03 (+0.32%) | 3,799,790 |
| 21 Jul 2021 | CNY | 9.35 | 9.44 | 9.25 | 9.27 | 9.27 | -0.07 (-0.75%) | 5,088,400 |
| 20 Jul 2021 | CNY | 9.33 | 9.43 | 9.24 | 9.34 | 9.34 | -0.06 (-0.64%) | 4,554,326 |
| 19 Jul 2021 | CNY | 9.66 | 9.71 | 9.37 | 9.4 | 9.4 | -0.32 (-3.29%) | 7,953,723 |
| 16 Jul 2021 | CNY | 9.65 | 9.8 | 9.64 | 9.72 | 9.72 | +0.02 (+0.21%) | 4,263,069 |
| 15 Jul 2021 | CNY | 9.58 | 9.86 | 9.47 | 9.7 | 9.7 | +0.07 (+0.73%) | 6,351,444 |
