| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 8 | 8.06 | 7.98 | 8.01 | 8.01 | +0.02 (+0.25%) | 9,745,050 |
| 13 Jul 2021 | CNY | 8.12 | 8.15 | 7.96 | 7.99 | 7.99 | -0.11 (-1.36%) | 5,141,120 |
| 12 Jul 2021 | CNY | 7.99 | 8.2 | 7.95 | 8.1 | 8.1 | +0.15 (+1.89%) | 17,655,993 |
| 9 Jul 2021 | CNY | 7.91 | 7.99 | 7.88 | 7.95 | 7.95 | +0.03 (+0.38%) | 3,478,450 |
| 8 Jul 2021 | CNY | 8.1 | 8.11 | 7.92 | 7.92 | 7.92 | -0.15 (-1.86%) | 4,926,466 |
| 7 Jul 2021 | CNY | 8.02 | 8.15 | 8 | 8.07 | 8.07 | +0.03 (+0.37%) | 4,469,720 |
| 6 Jul 2021 | CNY | 7.99 | 8.16 | 7.96 | 8.04 | 8.04 | +0.06 (+0.75%) | 8,747,215 |
| 5 Jul 2021 | CNY | 7.65 | 7.98 | 7.65 | 7.98 | 7.98 | +0.35 (+4.59%) | 7,961,428 |
| 2 Jul 2021 | CNY | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | -0.01 (-0.13%) | 3,219,430 |
| 1 Jul 2021 | CNY | 7.72 | 7.79 | 7.59 | 7.64 | 7.64 | -0.05 (-0.65%) | 3,323,899 |
| 30 Jun 2021 | CNY | 7.79 | 7.88 | 7.67 | 7.69 | 7.69 | -0.06 (-0.77%) | 4,841,398 |
| 29 Jun 2021 | CNY | 7.78 | 7.98 | 7.73 | 7.75 | 7.75 | -0.03 (-0.39%) | 4,980,190 |
| 28 Jun 2021 | CNY | 7.8 | 7.85 | 7.73 | 7.78 | 7.78 | -0.06 (-0.77%) | 3,827,107 |
| 25 Jun 2021 | CNY | 7.74 | 7.94 | 7.73 | 7.84 | 7.84 | +0.1 (+1.29%) | 4,283,170 |
| 24 Jun 2021 | CNY | 7.79 | 7.88 | 7.73 | 7.74 | 7.74 | -0.11 (-1.40%) | 3,000,751 |
| 23 Jun 2021 | CNY | 7.77 | 8.09 | 7.7 | 7.85 | 7.85 | +0.14 (+1.82%) | 7,538,048 |
| 22 Jun 2021 | CNY | 7.5 | 7.79 | 7.45 | 7.71 | 7.71 | +0.19 (+2.53%) | 9,097,180 |
| 21 Jun 2021 | CNY | 7.59 | 7.6 | 7.36 | 7.52 | 7.52 | -0.06 (-0.79%) | 8,279,150 |
| 18 Jun 2021 | CNY | 7.53 | 7.74 | 7.41 | 7.58 | 7.58 | +0.02 (+0.26%) | 7,014,970 |
| 17 Jun 2021 | CNY | 7.63 | 7.67 | 7.37 | 7.56 | 7.56 | -0.05 (-0.66%) | 7,556,920 |
| 16 Jun 2021 | CNY | 7.59 | 7.81 | 7.46 | 7.61 | 7.61 | +0.01 (+0.13%) | 11,474,940 |
| 15 Jun 2021 | CNY | 7.9 | 7.91 | 7.52 | 7.6 | 7.6 | -0.28 (-3.55%) | 10,487,090 |
| 11 Jun 2021 | CNY | 8.13 | 8.13 | 7.86 | 7.88 | 7.88 | -0.26 (-3.19%) | 5,222,220 |
| 10 Jun 2021 | CNY | 7.98 | 8.18 | 7.93 | 8.14 | 8.14 | +0.16 (+2.01%) | 6,261,530 |
| 9 Jun 2021 | CNY | 8.12 | 8.15 | 7.94 | 7.98 | 7.98 | -0.13 (-1.60%) | 4,024,960 |
| 8 Jun 2021 | CNY | 8.06 | 8.23 | 7.99 | 8.11 | 8.11 | +0.04 (+0.50%) | 4,299,900 |
| 7 Jun 2021 | CNY | 8.17 | 8.17 | 7.97 | 8.07 | 8.07 | -0.12 (-1.47%) | 5,003,960 |
| 4 Jun 2021 | CNY | 8.13 | 8.21 | 7.9 | 8.19 | 8.19 | +0.19 (+2.38%) | 7,003,146 |
| 3 Jun 2021 | CNY | 8.03 | 8.04 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 6,139,676 |
| 2 Jun 2021 | CNY | 7.69 | 8.06 | 7.65 | 8.01 | 8.01 | +0.32 (+4.16%) | 11,387,190 |
