| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.95 | 7.95 | 7.61 | 7.62 | 7.62 | -0.35 (-4.39%) | 20,424,622 |
| 16 Aug 2021 | CNY | 7.87 | 8.05 | 7.85 | 7.97 | 7.97 | +0.04 (+0.50%) | 17,912,686 |
| 13 Aug 2021 | CNY | 7.9 | 8.04 | 7.83 | 7.93 | 7.93 | 0.0 (0.0%) | 17,334,033 |
| 12 Aug 2021 | CNY | 7.96 | 8.14 | 7.87 | 7.93 | 7.93 | -0.05 (-0.63%) | 19,764,787 |
| 11 Aug 2021 | CNY | 7.95 | 8.11 | 7.86 | 7.98 | 7.98 | -0.12 (-1.48%) | 25,613,600 |
| 10 Aug 2021 | CNY | 7.75 | 8.17 | 7.69 | 8.1 | 8.1 | +0.4 (+5.19%) | 39,449,223 |
| 9 Aug 2021 | CNY | 7.56 | 7.82 | 7.53 | 7.7 | 7.7 | +0.15 (+1.99%) | 17,651,620 |
| 6 Aug 2021 | CNY | 7.62 | 7.71 | 7.5 | 7.55 | 7.55 | -0.08 (-1.05%) | 16,852,138 |
| 5 Aug 2021 | CNY | 7.6 | 7.89 | 7.55 | 7.63 | 7.63 | -0.2 (-2.55%) | 20,247,039 |
| 4 Aug 2021 | CNY | 7.89 | 7.97 | 7.76 | 7.83 | 7.83 | -0.05 (-0.63%) | 16,260,775 |
| 3 Aug 2021 | CNY | 7.92 | 8.06 | 7.84 | 7.88 | 7.88 | -0.14 (-1.75%) | 20,947,007 |
| 2 Aug 2021 | CNY | 7.55 | 8.06 | 7.44 | 8.02 | 8.02 | +0.36 (+4.70%) | 30,694,599 |
| 30 Jul 2021 | CNY | 7.85 | 7.9 | 7.55 | 7.66 | 7.66 | -0.25 (-3.16%) | 23,537,758 |
| 29 Jul 2021 | CNY | 8.07 | 8.15 | 7.81 | 7.91 | 7.91 | -0.13 (-1.62%) | 27,197,129 |
| 28 Jul 2021 | CNY | 7.92 | 8.1 | 7.45 | 8.04 | 8.04 | +0.05 (+0.63%) | 33,493,445 |
| 27 Jul 2021 | CNY | 8.32 | 8.55 | 7.97 | 7.99 | 7.99 | -0.42 (-4.99%) | 30,881,628 |
| 26 Jul 2021 | CNY | 8.77 | 8.77 | 8.19 | 8.41 | 8.41 | -0.47 (-5.29%) | 34,814,240 |
| 23 Jul 2021 | CNY | 8.92 | 9.11 | 8.82 | 8.88 | 8.88 | -0.22 (-2.42%) | 35,187,926 |
| 22 Jul 2021 | CNY | 9.54 | 9.66 | 9.1 | 9.1 | 9.1 | -0.54 (-5.60%) | 55,116,076 |
| 21 Jul 2021 | CNY | 9.72 | 9.95 | 9.38 | 9.64 | 9.64 | +0.01 (+0.10%) | 93,590,722 |
| 20 Jul 2021 | CNY | 8.78 | 9.63 | 8.7 | 9.63 | 9.63 | +0.88 (+10.06%) | 60,293,105 |
| 19 Jul 2021 | CNY | 8.25 | 8.79 | 8.15 | 8.75 | 8.75 | +0.49 (+5.93%) | 50,668,243 |
| 16 Jul 2021 | CNY | 8.3 | 8.38 | 8.18 | 8.26 | 8.26 | -0.14 (-1.67%) | 24,296,502 |
| 15 Jul 2021 | CNY | 8.1 | 8.45 | 7.97 | 8.4 | 8.4 | +0.23 (+2.82%) | 41,846,128 |
| 14 Jul 2021 | CNY | 8.05 | 8.34 | 7.97 | 8.17 | 8.17 | +0.03 (+0.37%) | 26,838,508 |
| 13 Jul 2021 | CNY | 8 | 8.28 | 7.93 | 8.14 | 8.14 | +0.18 (+2.26%) | 21,824,626 |
| 12 Jul 2021 | CNY | 7.92 | 8.08 | 7.81 | 7.96 | 7.96 | +0.04 (+0.51%) | 16,933,763 |
| 9 Jul 2021 | CNY | 8.15 | 8.16 | 7.73 | 7.92 | 7.92 | -0.27 (-3.30%) | 23,918,652 |
| 8 Jul 2021 | CNY | 8.3 | 8.45 | 8.15 | 8.19 | 8.19 | -0.2 (-2.38%) | 20,350,156 |
| 7 Jul 2021 | CNY | 8.28 | 8.59 | 8.25 | 8.39 | 8.39 | +0.04 (+0.48%) | 23,914,696 |
