| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.48 | 8.52 | 8.42 | 8.49 | 8.49 | +0.02 (+0.24%) | 448,400 |
| 24 Aug 2021 | CNY | 8.45 | 8.5 | 8.44 | 8.47 | 8.47 | +0.02 (+0.24%) | 593,700 |
| 23 Aug 2021 | CNY | 8.36 | 8.48 | 8.34 | 8.45 | 8.45 | +0.06 (+0.72%) | 641,344 |
| 20 Aug 2021 | CNY | 8.46 | 8.46 | 8.33 | 8.39 | 8.39 | -0.07 (-0.83%) | 427,094 |
| 19 Aug 2021 | CNY | 8.49 | 8.53 | 8.41 | 8.46 | 8.46 | -0.09 (-1.05%) | 461,443 |
| 18 Aug 2021 | CNY | 8.53 | 8.59 | 8.41 | 8.55 | 8.55 | +0.01 (+0.12%) | 991,435 |
| 17 Aug 2021 | CNY | 8.71 | 8.72 | 8.51 | 8.54 | 8.54 | -0.17 (-1.95%) | 929,500 |
| 16 Aug 2021 | CNY | 8.57 | 8.72 | 8.55 | 8.71 | 8.71 | +0.17 (+1.99%) | 1,355,578 |
| 13 Aug 2021 | CNY | 8.57 | 8.58 | 8.51 | 8.54 | 8.54 | -0.03 (-0.35%) | 500,000 |
| 12 Aug 2021 | CNY | 8.61 | 8.65 | 8.51 | 8.57 | 8.57 | -0.03 (-0.35%) | 589,802 |
| 11 Aug 2021 | CNY | 8.61 | 8.64 | 8.58 | 8.6 | 8.6 | -0.01 (-0.12%) | 455,603 |
| 10 Aug 2021 | CNY | 8.59 | 8.62 | 8.58 | 8.61 | 8.61 | +0.02 (+0.23%) | 416,800 |
| 9 Aug 2021 | CNY | 8.47 | 8.62 | 8.43 | 8.59 | 8.59 | +0.08 (+0.94%) | 616,031 |
| 6 Aug 2021 | CNY | 8.65 | 8.65 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 469,531 |
| 5 Aug 2021 | CNY | 8.57 | 8.64 | 8.55 | 8.59 | 8.59 | 0.0 (0.0%) | 504,593 |
| 4 Aug 2021 | CNY | 8.68 | 8.69 | 8.56 | 8.59 | 8.59 | -0.06 (-0.69%) | 669,372 |
| 3 Aug 2021 | CNY | 8.5 | 8.66 | 8.49 | 8.65 | 8.65 | +0.15 (+1.76%) | 923,992 |
| 2 Aug 2021 | CNY | 8.43 | 8.51 | 8.36 | 8.5 | 8.5 | +0.1 (+1.19%) | 727,991 |
| 30 Jul 2021 | CNY | 8.42 | 8.43 | 8.31 | 8.4 | 8.4 | -0.01 (-0.12%) | 494,330 |
| 29 Jul 2021 | CNY | 8.35 | 8.44 | 8.34 | 8.41 | 8.41 | +0.07 (+0.84%) | 466,231 |
| 28 Jul 2021 | CNY | 8.5 | 8.5 | 8.31 | 8.34 | 8.34 | -0.16 (-1.88%) | 748,900 |
| 27 Jul 2021 | CNY | 8.63 | 8.68 | 8.49 | 8.5 | 8.5 | -0.13 (-1.51%) | 806,200 |
| 26 Jul 2021 | CNY | 8.83 | 8.87 | 8.59 | 8.63 | 8.63 | -0.22 (-2.49%) | 1,005,583 |
| 23 Jul 2021 | CNY | 8.9 | 8.94 | 8.84 | 8.85 | 8.85 | -0.07 (-0.78%) | 740,401 |
| 22 Jul 2021 | CNY | 8.9 | 8.93 | 8.86 | 8.92 | 8.92 | +0.02 (+0.22%) | 617,500 |
| 21 Jul 2021 | CNY | 8.91 | 8.95 | 8.9 | 8.9 | 8.9 | -0.01 (-0.11%) | 514,483 |
| 20 Jul 2021 | CNY | 8.89 | 8.92 | 8.83 | 8.91 | 8.91 | +0.02 (+0.22%) | 328,762 |
| 19 Jul 2021 | CNY | 8.86 | 8.98 | 8.81 | 8.89 | 8.89 | +0.02 (+0.23%) | 626,101 |
| 16 Jul 2021 | CNY | 8.86 | 8.91 | 8.85 | 8.87 | 8.87 | +0.01 (+0.11%) | 356,800 |
| 15 Jul 2021 | CNY | 8.96 | 8.96 | 8.84 | 8.86 | 8.86 | -0.11 (-1.23%) | 1,119,100 |
