| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.71 | 7.82 | 7.61 | 7.81 | 7.81 | +0.09 (+1.17%) | 1,286,467 |
| 24 Aug 2021 | CNY | 7.66 | 7.8 | 7.66 | 7.72 | 7.72 | -0.03 (-0.39%) | 1,263,700 |
| 23 Aug 2021 | CNY | 7.64 | 7.76 | 7.6 | 7.75 | 7.75 | +0.12 (+1.57%) | 1,052,630 |
| 20 Aug 2021 | CNY | 7.59 | 7.66 | 7.48 | 7.63 | 7.63 | +0.04 (+0.53%) | 1,124,900 |
| 19 Aug 2021 | CNY | 7.66 | 7.69 | 7.58 | 7.59 | 7.59 | -0.1 (-1.30%) | 919,400 |
| 18 Aug 2021 | CNY | 7.65 | 7.73 | 7.53 | 7.69 | 7.69 | +0.09 (+1.18%) | 1,392,129 |
| 17 Aug 2021 | CNY | 7.74 | 7.8 | 7.59 | 7.6 | 7.6 | -0.21 (-2.69%) | 1,188,300 |
| 16 Aug 2021 | CNY | 7.85 | 7.95 | 7.75 | 7.81 | 7.81 | -0.08 (-1.01%) | 1,275,312 |
| 13 Aug 2021 | CNY | 7.88 | 7.97 | 7.75 | 7.89 | 7.89 | +0.03 (+0.38%) | 1,061,168 |
| 12 Aug 2021 | CNY | 7.97 | 7.97 | 7.82 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,010,794 |
| 11 Aug 2021 | CNY | 8.13 | 8.13 | 7.9 | 7.9 | 7.9 | -0.18 (-2.23%) | 1,617,173 |
| 10 Aug 2021 | CNY | 8.04 | 8.12 | 7.96 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,070,925 |
| 9 Aug 2021 | CNY | 8.12 | 8.12 | 7.92 | 8.05 | 8.05 | +0.16 (+2.03%) | 1,485,700 |
| 6 Aug 2021 | CNY | 8.04 | 8.08 | 7.87 | 7.89 | 7.89 | -0.12 (-1.50%) | 1,516,600 |
| 5 Aug 2021 | CNY | 8.02 | 8.12 | 8 | 8.01 | 8.01 | -0.01 (-0.12%) | 808,300 |
| 4 Aug 2021 | CNY | 8.18 | 8.28 | 8 | 8.02 | 8.02 | -0.19 (-2.31%) | 1,457,500 |
| 3 Aug 2021 | CNY | 7.89 | 8.32 | 7.88 | 8.21 | 8.21 | +0.28 (+3.53%) | 2,954,847 |
| 2 Aug 2021 | CNY | 7.57 | 7.93 | 7.55 | 7.93 | 7.93 | +0.2 (+2.59%) | 1,731,303 |
| 30 Jul 2021 | CNY | 7.66 | 7.78 | 7.55 | 7.73 | 7.73 | +0.08 (+1.05%) | 981,596 |
| 29 Jul 2021 | CNY | 7.78 | 7.84 | 7.55 | 7.65 | 7.65 | -0.01 (-0.13%) | 832,401 |
| 28 Jul 2021 | CNY | 7.7 | 7.75 | 7.4 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,042,211 |
| 27 Jul 2021 | CNY | 7.71 | 7.95 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 1,753,100 |
| 26 Jul 2021 | CNY | 7.62 | 7.8 | 7.48 | 7.7 | 7.7 | +0.05 (+0.65%) | 1,643,560 |
| 23 Jul 2021 | CNY | 7.85 | 7.85 | 7.47 | 7.65 | 7.65 | -0.11 (-1.42%) | 1,582,700 |
| 22 Jul 2021 | CNY | 7.84 | 7.96 | 7.66 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,582,528 |
| 21 Jul 2021 | CNY | 7.43 | 8.05 | 7.43 | 7.8 | 7.8 | +0.38 (+5.12%) | 2,725,900 |
| 20 Jul 2021 | CNY | 7.54 | 7.61 | 7.36 | 7.42 | 7.42 | -0.2 (-2.62%) | 1,626,300 |
| 19 Jul 2021 | CNY | 7.76 | 7.76 | 7.57 | 7.62 | 7.62 | -0.11 (-1.42%) | 897,700 |
| 16 Jul 2021 | CNY | 7.64 | 7.85 | 7.6 | 7.73 | 7.73 | +0.08 (+1.05%) | 1,232,408 |
| 15 Jul 2021 | CNY | 7.79 | 7.79 | 7.5 | 7.65 | 7.65 | -0.09 (-1.16%) | 1,118,446 |
