| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.59 | 8.88 | 8.59 | 8.88 | 8.88 | +0.29 (+3.38%) | 15,973,585 |
| 24 Aug 2021 | CNY | 8.44 | 8.75 | 8.41 | 8.59 | 8.59 | +0.17 (+2.02%) | 14,103,250 |
| 23 Aug 2021 | CNY | 8.2 | 8.55 | 8.17 | 8.42 | 8.42 | +0.22 (+2.68%) | 16,022,423 |
| 20 Aug 2021 | CNY | 8.1 | 8.24 | 8.05 | 8.2 | 8.2 | +0.05 (+0.61%) | 8,537,166 |
| 19 Aug 2021 | CNY | 8.32 | 8.38 | 8.02 | 8.15 | 8.15 | -0.09 (-1.09%) | 12,004,116 |
| 18 Aug 2021 | CNY | 8.37 | 8.48 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 12,683,308 |
| 17 Aug 2021 | CNY | 8.52 | 8.57 | 8.2 | 8.3 | 8.3 | -0.2 (-2.35%) | 22,097,266 |
| 16 Aug 2021 | CNY | 8.35 | 9.12 | 8.3 | 8.5 | 8.5 | +0.11 (+1.31%) | 28,108,630 |
| 13 Aug 2021 | CNY | 8.18 | 8.41 | 8.15 | 8.39 | 8.39 | +0.19 (+2.32%) | 18,485,635 |
| 12 Aug 2021 | CNY | 8.17 | 8.25 | 8.12 | 8.2 | 8.2 | +0.03 (+0.37%) | 13,449,874 |
| 11 Aug 2021 | CNY | 8.03 | 8.23 | 7.99 | 8.17 | 8.17 | +0.12 (+1.49%) | 15,667,157 |
| 10 Aug 2021 | CNY | 7.96 | 8.11 | 7.92 | 8.05 | 8.05 | +0.08 (+1.00%) | 13,895,967 |
| 9 Aug 2021 | CNY | 7.79 | 7.99 | 7.7 | 7.97 | 7.97 | +0.19 (+2.44%) | 12,150,260 |
| 6 Aug 2021 | CNY | 7.5 | 7.89 | 7.46 | 7.78 | 7.78 | +0.29 (+3.87%) | 10,317,740 |
| 5 Aug 2021 | CNY | 7.54 | 7.55 | 7.44 | 7.49 | 7.49 | -0.08 (-1.06%) | 6,115,633 |
| 4 Aug 2021 | CNY | 7.56 | 7.66 | 7.52 | 7.57 | 7.57 | +0.04 (+0.53%) | 5,860,300 |
| 3 Aug 2021 | CNY | 7.58 | 7.62 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 6,207,790 |
| 2 Aug 2021 | CNY | 7.34 | 7.63 | 7.3 | 7.59 | 7.59 | +0.22 (+2.99%) | 9,447,338 |
| 30 Jul 2021 | CNY | 7.4 | 7.43 | 7.3 | 7.37 | 7.37 | -0.02 (-0.27%) | 8,288,690 |
| 29 Jul 2021 | CNY | 7.39 | 7.45 | 7.33 | 7.39 | 7.39 | +0.08 (+1.09%) | 8,595,310 |
| 28 Jul 2021 | CNY | 7.5 | 7.59 | 7.25 | 7.31 | 7.31 | -0.31 (-4.07%) | 14,093,776 |
| 27 Jul 2021 | CNY | 8.12 | 8.19 | 7.6 | 7.62 | 7.62 | -0.46 (-5.69%) | 17,154,467 |
| 26 Jul 2021 | CNY | 8.33 | 8.36 | 7.92 | 8.08 | 8.08 | -0.23 (-2.77%) | 16,272,740 |
| 23 Jul 2021 | CNY | 8.16 | 8.38 | 8.11 | 8.31 | 8.31 | +0.13 (+1.59%) | 18,597,278 |
| 22 Jul 2021 | CNY | 8.12 | 8.23 | 8.08 | 8.18 | 8.18 | +0.07 (+0.86%) | 11,133,431 |
| 21 Jul 2021 | CNY | 8.19 | 8.29 | 8.1 | 8.11 | 8.11 | -0.15 (-1.82%) | 14,393,700 |
| 20 Jul 2021 | CNY | 7.85 | 8.31 | 7.82 | 8.26 | 8.26 | +0.17 (+2.10%) | 18,480,744 |
| 19 Jul 2021 | CNY | 8.49 | 8.64 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 27,962,809 |
| 16 Jul 2021 | CNY | 7.93 | 8.15 | 7.84 | 8.15 | 8.15 | +0.22 (+2.77%) | 16,200,039 |
| 15 Jul 2021 | CNY | 7.85 | 7.93 | 7.69 | 7.93 | 7.93 | +0.05 (+0.63%) | 8,238,582 |
