| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.46 | 8.59 | 8.43 | 8.52 | 8.52 | +0.01 (+0.12%) | 1,541,800 |
| 24 Aug 2021 | CNY | 8.63 | 8.7 | 8.45 | 8.51 | 8.51 | -0.1 (-1.16%) | 2,085,800 |
| 23 Aug 2021 | CNY | 8.15 | 8.7 | 8.12 | 8.61 | 8.61 | +0.5 (+6.17%) | 4,230,100 |
| 20 Aug 2021 | CNY | 8.26 | 8.33 | 8.02 | 8.11 | 8.11 | -0.17 (-2.05%) | 2,916,900 |
| 19 Aug 2021 | CNY | 8.34 | 8.46 | 8.15 | 8.28 | 8.28 | -0.1 (-1.19%) | 2,040,600 |
| 18 Aug 2021 | CNY | 8.32 | 8.41 | 8.2 | 8.38 | 8.38 | +0.11 (+1.33%) | 1,703,333 |
| 17 Aug 2021 | CNY | 8.46 | 8.48 | 8.23 | 8.27 | 8.27 | -0.13 (-1.55%) | 2,385,700 |
| 16 Aug 2021 | CNY | 8.73 | 8.8 | 8.4 | 8.4 | 8.4 | -0.33 (-3.78%) | 2,690,300 |
| 13 Aug 2021 | CNY | 8.63 | 8.75 | 8.51 | 8.73 | 8.73 | +0.13 (+1.51%) | 2,533,279 |
| 12 Aug 2021 | CNY | 8.53 | 8.85 | 8.49 | 8.6 | 8.6 | +0.14 (+1.65%) | 4,738,281 |
| 11 Aug 2021 | CNY | 8.22 | 8.51 | 8.21 | 8.46 | 8.46 | +0.19 (+2.30%) | 2,801,101 |
| 10 Aug 2021 | CNY | 8.2 | 8.34 | 8.17 | 8.27 | 8.27 | +0.06 (+0.73%) | 2,023,202 |
| 9 Aug 2021 | CNY | 8.08 | 8.27 | 8.06 | 8.21 | 8.21 | +0.12 (+1.48%) | 1,888,924 |
| 6 Aug 2021 | CNY | 8.1 | 8.16 | 7.98 | 8.09 | 8.09 | -0.04 (-0.49%) | 2,229,742 |
| 5 Aug 2021 | CNY | 8.38 | 8.44 | 8.11 | 8.13 | 8.13 | -0.38 (-4.47%) | 3,916,300 |
| 4 Aug 2021 | CNY | 8.66 | 9.12 | 8.4 | 8.51 | 8.51 | +0.14 (+1.67%) | 4,830,578 |
| 3 Aug 2021 | CNY | 8.36 | 8.42 | 8.32 | 8.37 | 8.37 | +0.01 (+0.12%) | 1,751,100 |
| 2 Aug 2021 | CNY | 8.28 | 8.45 | 8.2 | 8.36 | 8.36 | +0.06 (+0.72%) | 1,933,711 |
| 30 Jul 2021 | CNY | 8.22 | 8.44 | 8.08 | 8.3 | 8.3 | +0.16 (+1.97%) | 2,506,180 |
| 29 Jul 2021 | CNY | 8.15 | 8.31 | 8.07 | 8.14 | 8.14 | +0.03 (+0.37%) | 2,258,038 |
| 28 Jul 2021 | CNY | 8.31 | 8.36 | 7.8 | 8.11 | 8.11 | -0.19 (-2.29%) | 1,955,610 |
| 27 Jul 2021 | CNY | 8.28 | 8.63 | 8.2 | 8.3 | 8.3 | +0.01 (+0.12%) | 3,485,981 |
| 26 Jul 2021 | CNY | 9.19 | 9.2 | 8.29 | 8.29 | 8.29 | -0.92 (-9.99%) | 6,470,010 |
| 23 Jul 2021 | CNY | 9.35 | 9.38 | 9.13 | 9.21 | 9.21 | -0.07 (-0.75%) | 1,502,034 |
| 22 Jul 2021 | CNY | 9.41 | 9.5 | 9.28 | 9.28 | 9.28 | -0.11 (-1.17%) | 1,750,041 |
| 21 Jul 2021 | CNY | 9.35 | 9.72 | 9.32 | 9.39 | 9.39 | +0.04 (+0.43%) | 1,880,180 |
| 20 Jul 2021 | CNY | 9.3 | 9.46 | 9.16 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,844,600 |
| 19 Jul 2021 | CNY | 9.96 | 9.96 | 9.25 | 9.32 | 9.32 | -0.75 (-7.45%) | 4,291,312 |
| 16 Jul 2021 | CNY | 10.2 | 10.41 | 10.03 | 10.07 | 10.07 | 0.0 (0.0%) | 2,583,024 |
| 15 Jul 2021 | CNY | 9.95 | 10.08 | 9.85 | 10.07 | 10.07 | +0.07 (+0.70%) | 1,569,203 |
