| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 9.06 | 9.3 | 9.03 | 9.25 | 9.25 | +0.11 (+1.20%) | 26,536,393 |
| 24 Aug 2021 | CNY | 9.07 | 9.15 | 8.97 | 9.14 | 9.14 | +0.06 (+0.66%) | 23,232,130 |
| 23 Aug 2021 | CNY | 9.01 | 9.11 | 8.96 | 9.08 | 9.08 | 0.0 (0.0%) | 21,926,656 |
| 20 Aug 2021 | CNY | 9.16 | 9.19 | 8.88 | 9.08 | 9.08 | -0.17 (-1.84%) | 38,016,102 |
| 19 Aug 2021 | CNY | 9.3 | 9.36 | 9.22 | 9.25 | 9.25 | -0.14 (-1.49%) | 23,619,748 |
| 18 Aug 2021 | CNY | 9.4 | 9.48 | 9.21 | 9.39 | 9.39 | -0.14 (-1.47%) | 39,942,043 |
| 17 Aug 2021 | CNY | 9.25 | 9.84 | 9.24 | 9.53 | 9.53 | +0.16 (+1.71%) | 67,757,606 |
| 16 Aug 2021 | CNY | 9.67 | 9.83 | 9.33 | 9.37 | 9.37 | -0.03 (-0.32%) | 60,561,850 |
| 13 Aug 2021 | CNY | 9.09 | 9.6 | 8.99 | 9.4 | 9.4 | +0.36 (+3.98%) | 70,321,187 |
| 12 Aug 2021 | CNY | 8.84 | 9.12 | 8.82 | 9.04 | 9.04 | +0.09 (+1.01%) | 31,335,063 |
| 11 Aug 2021 | CNY | 9.01 | 9.12 | 8.93 | 8.95 | 8.95 | +0.09 (+1.02%) | 33,270,413 |
| 10 Aug 2021 | CNY | 8.94 | 8.94 | 8.8 | 8.86 | 8.86 | -0.19 (-2.10%) | 28,199,204 |
| 9 Aug 2021 | CNY | 9.05 | 9.13 | 8.99 | 9.05 | 9.05 | 0.0 (0.0%) | 20,917,852 |
| 6 Aug 2021 | CNY | 9.17 | 9.19 | 8.97 | 9.05 | 9.05 | +0.08 (+0.89%) | 25,520,115 |
| 5 Aug 2021 | CNY | 8.83 | 9.06 | 8.74 | 8.97 | 8.97 | +0.05 (+0.56%) | 19,158,372 |
| 4 Aug 2021 | CNY | 8.98 | 9.07 | 8.87 | 8.92 | 8.92 | +0.15 (+1.71%) | 22,091,927 |
| 3 Aug 2021 | CNY | 8.73 | 8.8 | 8.67 | 8.77 | 8.77 | -0.05 (-0.57%) | 14,464,680 |
| 2 Aug 2021 | CNY | 8.64 | 8.82 | 8.36 | 8.82 | 8.82 | +0.08 (+0.92%) | 29,297,720 |
| 30 Jul 2021 | CNY | 8.69 | 8.79 | 8.61 | 8.74 | 8.74 | -0.05 (-0.57%) | 14,474,631 |
| 29 Jul 2021 | CNY | 8.81 | 8.85 | 8.6 | 8.79 | 8.79 | +0.07 (+0.80%) | 16,865,822 |
| 28 Jul 2021 | CNY | 9.12 | 9.19 | 8.69 | 8.72 | 8.72 | -0.54 (-5.83%) | 37,765,618 |
| 27 Jul 2021 | CNY | 9.21 | 9.43 | 9.16 | 9.26 | 9.26 | +0.15 (+1.65%) | 33,460,074 |
| 26 Jul 2021 | CNY | 9.28 | 9.32 | 9.09 | 9.11 | 9.11 | -0.14 (-1.51%) | 25,395,091 |
| 23 Jul 2021 | CNY | 9.21 | 9.27 | 9.07 | 9.25 | 9.25 | -0.03 (-0.32%) | 30,688,451 |
| 22 Jul 2021 | CNY | 9.41 | 9.43 | 9.26 | 9.28 | 9.28 | -0.06 (-0.64%) | 29,200,947 |
| 21 Jul 2021 | CNY | 9.45 | 9.48 | 9.29 | 9.34 | 9.34 | -0.06 (-0.64%) | 19,254,853 |
| 20 Jul 2021 | CNY | 9.4 | 9.43 | 9.28 | 9.4 | 9.4 | -0.18 (-1.88%) | 23,498,795 |
| 19 Jul 2021 | CNY | 9.51 | 9.61 | 9.42 | 9.58 | 9.58 | +0.18 (+1.91%) | 28,547,990 |
| 16 Jul 2021 | CNY | 9.35 | 9.49 | 9.31 | 9.4 | 9.4 | +0.1 (+1.08%) | 20,261,033 |
| 15 Jul 2021 | CNY | 9.35 | 9.36 | 9.22 | 9.3 | 9.3 | -0.08 (-0.85%) | 19,454,801 |
