| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.95 | 7.96 | 7.84 | 7.94 | 7.94 | -0.01 (-0.13%) | 3,919,172 |
| 24 Aug 2021 | CNY | 8.02 | 8.02 | 7.91 | 7.95 | 7.95 | -0.06 (-0.75%) | 5,646,190 |
| 23 Aug 2021 | CNY | 7.94 | 8.09 | 7.93 | 8.01 | 8.01 | +0.07 (+0.88%) | 3,554,898 |
| 20 Aug 2021 | CNY | 8.01 | 8.01 | 7.85 | 7.94 | 7.94 | -0.06 (-0.75%) | 4,306,110 |
| 19 Aug 2021 | CNY | 7.99 | 8.01 | 7.79 | 8 | 8 | +0.01 (+0.13%) | 7,102,232 |
| 18 Aug 2021 | CNY | 7.92 | 8.12 | 7.88 | 7.99 | 7.99 | +0.03 (+0.38%) | 9,729,509 |
| 17 Aug 2021 | CNY | 8.1 | 8.23 | 7.92 | 7.96 | 7.96 | -0.2 (-2.45%) | 6,902,653 |
| 16 Aug 2021 | CNY | 8.19 | 8.29 | 8.1 | 8.16 | 8.16 | -0.06 (-0.73%) | 7,746,418 |
| 13 Aug 2021 | CNY | 8.23 | 8.36 | 8.16 | 8.22 | 8.22 | -0.02 (-0.24%) | 7,983,866 |
| 12 Aug 2021 | CNY | 8.14 | 8.46 | 8.03 | 8.24 | 8.24 | +0.19 (+2.36%) | 12,368,096 |
| 11 Aug 2021 | CNY | 7.75 | 8.13 | 7.65 | 8.05 | 8.05 | +0.3 (+3.87%) | 10,041,514 |
| 10 Aug 2021 | CNY | 7.64 | 7.9 | 7.6 | 7.75 | 7.75 | +0.08 (+1.04%) | 7,110,632 |
| 9 Aug 2021 | CNY | 7.69 | 7.81 | 7.6 | 7.67 | 7.67 | -0.09 (-1.16%) | 4,109,074 |
| 6 Aug 2021 | CNY | 7.88 | 7.92 | 7.71 | 7.76 | 7.76 | -0.13 (-1.65%) | 3,040,510 |
| 5 Aug 2021 | CNY | 7.8 | 7.91 | 7.75 | 7.89 | 7.89 | +0.09 (+1.15%) | 8,367,934 |
| 4 Aug 2021 | CNY | 7.66 | 7.85 | 7.66 | 7.8 | 7.8 | +0.13 (+1.69%) | 8,781,314 |
| 3 Aug 2021 | CNY | 7.68 | 7.74 | 7.63 | 7.67 | 7.67 | 0.0 (0.0%) | 2,972,204 |
| 2 Aug 2021 | CNY | 7.51 | 7.7 | 7.5 | 7.67 | 7.67 | +0.16 (+2.13%) | 3,547,912 |
| 30 Jul 2021 | CNY | 7.47 | 7.52 | 7.42 | 7.51 | 7.51 | +0.06 (+0.81%) | 5,341,079 |
| 29 Jul 2021 | CNY | 7.49 | 7.58 | 7.41 | 7.45 | 7.45 | 0.0 (0.0%) | 3,883,846 |
| 28 Jul 2021 | CNY | 7.59 | 7.62 | 7.31 | 7.45 | 7.45 | -0.14 (-1.84%) | 6,278,480 |
| 27 Jul 2021 | CNY | 7.65 | 7.69 | 7.49 | 7.59 | 7.59 | -0.08 (-1.04%) | 6,670,300 |
| 26 Jul 2021 | CNY | 7.69 | 7.73 | 7.55 | 7.67 | 7.67 | -0.04 (-0.52%) | 4,135,934 |
| 23 Jul 2021 | CNY | 7.7 | 7.76 | 7.52 | 7.71 | 7.71 | +0.06 (+0.78%) | 7,049,774 |
| 22 Jul 2021 | CNY | 7.63 | 7.74 | 7.61 | 7.65 | 7.65 | +0.04 (+0.53%) | 4,873,760 |
| 21 Jul 2021 | CNY | 7.66 | 7.71 | 7.55 | 7.61 | 7.61 | -0.01 (-0.13%) | 4,406,100 |
| 20 Jul 2021 | CNY | 7.71 | 7.75 | 7.61 | 7.62 | 7.62 | -0.1 (-1.30%) | 6,031,339 |
| 19 Jul 2021 | CNY | 8 | 8.02 | 7.7 | 7.72 | 7.72 | -0.29 (-3.62%) | 6,038,520 |
| 16 Jul 2021 | CNY | 7.95 | 8.09 | 7.93 | 8.01 | 8.01 | +0.06 (+0.75%) | 5,328,260 |
| 15 Jul 2021 | CNY | 8.02 | 8.02 | 7.67 | 7.95 | 7.95 | -0.06 (-0.75%) | 7,889,106 |
