| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | CNY | 6.71 | 6.72 | 6.55 | 6.57 | 6.57 | -0.22 (-3.24%) | 40,098,096 |
| 29 Jul 2021 | CNY | 6.66 | 6.8 | 6.57 | 6.79 | 6.79 | +0.06 (+0.89%) | 49,656,477 |
| 28 Jul 2021 | CNY | 6.75 | 6.97 | 6.71 | 6.73 | 6.73 | -0.03 (-0.44%) | 49,379,517 |
| 27 Jul 2021 | CNY | 6.9 | 6.99 | 6.74 | 6.76 | 6.76 | -0.11 (-1.60%) | 42,813,753 |
| 26 Jul 2021 | CNY | 7.14 | 7.14 | 6.86 | 6.87 | 6.87 | -0.33 (-4.58%) | 54,411,261 |
| 23 Jul 2021 | CNY | 7.38 | 7.46 | 7.11 | 7.2 | 7.2 | -0.22 (-2.96%) | 65,168,222 |
| 22 Jul 2021 | CNY | 7.46 | 7.52 | 7.41 | 7.42 | 7.42 | -0.02 (-0.27%) | 36,978,880 |
| 21 Jul 2021 | CNY | 7.44 | 7.53 | 7.39 | 7.44 | 7.44 | 0.0 (0.0%) | 39,062,381 |
| 20 Jul 2021 | CNY | 7.42 | 7.54 | 7.32 | 7.44 | 7.44 | -0.07 (-0.93%) | 44,300,471 |
| 19 Jul 2021 | CNY | 7.81 | 7.82 | 7.5 | 7.51 | 7.51 | -0.34 (-4.33%) | 66,589,668 |
| 16 Jul 2021 | CNY | 7.99 | 7.99 | 7.81 | 7.85 | 7.85 | -0.34 (-4.15%) | 90,531,661 |
| 15 Jul 2021 | CNY | 7.85 | 8.54 | 7.85 | 8.19 | 8.19 | +0.29 (+3.67%) | 138,538,303 |
| 14 Jul 2021 | CNY | 8.06 | 8.08 | 7.89 | 7.9 | 7.9 | -0.24 (-2.95%) | 61,827,955 |
| 13 Jul 2021 | CNY | 8.02 | 8.22 | 7.92 | 8.14 | 8.14 | +0.04 (+0.49%) | 72,140,839 |
| 12 Jul 2021 | CNY | 8.35 | 8.35 | 8.07 | 8.1 | 8.1 | -0.04 (-0.49%) | 79,594,834 |
| 9 Jul 2021 | CNY | 8.04 | 8.16 | 7.91 | 8.14 | 8.14 | +0.03 (+0.37%) | 78,828,316 |
| 8 Jul 2021 | CNY | 8.32 | 8.39 | 8.05 | 8.11 | 8.11 | -0.12 (-1.46%) | 102,708,747 |
| 7 Jul 2021 | CNY | 8.43 | 8.44 | 8.19 | 8.23 | 8.23 | -0.35 (-4.08%) | 98,434,389 |
| 6 Jul 2021 | CNY | 8.35 | 8.65 | 8.29 | 8.58 | 8.58 | +0.19 (+2.26%) | 120,260,478 |
| 5 Jul 2021 | CNY | 8.57 | 8.63 | 8.34 | 8.39 | 8.39 | -0.26 (-3.01%) | 87,819,423 |
| 2 Jul 2021 | CNY | 8.89 | 8.89 | 8.48 | 8.65 | 8.65 | -0.41 (-4.53%) | 129,263,630 |
| 1 Jul 2021 | CNY | 9.32 | 9.56 | 8.94 | 9.06 | 9.06 | -0.24 (-2.58%) | 178,250,181 |
| 30 Jun 2021 | CNY | 9.75 | 9.75 | 9.19 | 9.3 | 9.3 | -0.77 (-7.65%) | 202,150,796 |
| 29 Jun 2021 | CNY | 10.07 | 10.56 | 10.07 | 10.07 | 10.07 | -1.12 (-10.01%) | 268,554,309 |
| 28 Jun 2021 | CNY | 12.43 | 12.43 | 11.19 | 11.19 | 11.19 | -1.24 (-9.98%) | 65,419,211 |
| 25 Jun 2021 | CNY | 11.76 | 12.43 | 11.75 | 12.43 | 12.43 | +1.13 (+10.00%) | 165,857,961 |
| 24 Jun 2021 | CNY | 11.3 | 11.3 | 9.52 | 11.3 | 11.3 | +1.03 (+10.03%) | 301,878,049 |
| 23 Jun 2021 | CNY | 10.27 | 10.27 | 9.9 | 10.27 | 10.27 | +0.93 (+9.96%) | 60,056,074 |
| 22 Jun 2021 | CNY | 9.34 | 9.34 | 8.58 | 9.34 | 9.34 | +0.85 (+10.01%) | 125,117,706 |
| 21 Jun 2021 | CNY | 8.49 | 8.49 | 8.36 | 8.49 | 8.49 | +0.77 (+9.97%) | 56,620,325 |
