| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 8.49 | 8.58 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 6,490,111 |
| 24 Aug 2021 | CNY | 8.5 | 8.52 | 8.37 | 8.45 | 8.45 | -0.01 (-0.12%) | 6,698,191 |
| 23 Aug 2021 | CNY | 8.16 | 8.54 | 8.16 | 8.46 | 8.46 | +0.28 (+3.42%) | 10,511,707 |
| 20 Aug 2021 | CNY | 8.24 | 8.24 | 8.07 | 8.18 | 8.18 | -0.06 (-0.73%) | 7,451,120 |
| 19 Aug 2021 | CNY | 8.2 | 8.29 | 8.2 | 8.24 | 8.24 | -0.03 (-0.36%) | 5,441,768 |
| 18 Aug 2021 | CNY | 8.4 | 8.4 | 8.21 | 8.27 | 8.27 | -0.03 (-0.36%) | 7,766,136 |
| 17 Aug 2021 | CNY | 8.47 | 8.55 | 8.27 | 8.3 | 8.3 | -0.16 (-1.89%) | 10,816,760 |
| 16 Aug 2021 | CNY | 8.23 | 8.52 | 8.21 | 8.46 | 8.46 | +0.22 (+2.67%) | 13,273,971 |
| 13 Aug 2021 | CNY | 8.24 | 8.27 | 8.16 | 8.24 | 8.24 | -0.03 (-0.36%) | 8,398,205 |
| 12 Aug 2021 | CNY | 8.27 | 8.31 | 8.21 | 8.27 | 8.27 | +0.01 (+0.12%) | 10,981,631 |
| 11 Aug 2021 | CNY | 8.21 | 8.28 | 8.15 | 8.26 | 8.26 | +0.06 (+0.73%) | 10,026,020 |
| 10 Aug 2021 | CNY | 8.24 | 8.28 | 8.15 | 8.2 | 8.2 | -0.04 (-0.49%) | 9,778,845 |
| 9 Aug 2021 | CNY | 8.16 | 8.3 | 8.13 | 8.24 | 8.24 | +0.08 (+0.98%) | 6,316,940 |
| 6 Aug 2021 | CNY | 8.21 | 8.25 | 8.05 | 8.16 | 8.16 | -0.06 (-0.73%) | 5,700,668 |
| 5 Aug 2021 | CNY | 8.3 | 8.36 | 8.14 | 8.22 | 8.22 | -0.13 (-1.56%) | 8,019,705 |
| 4 Aug 2021 | CNY | 8.62 | 8.62 | 8.3 | 8.35 | 8.35 | -0.22 (-2.57%) | 11,038,178 |
| 3 Aug 2021 | CNY | 8.73 | 8.84 | 8.53 | 8.57 | 8.57 | -0.16 (-1.83%) | 7,813,364 |
| 2 Aug 2021 | CNY | 8.78 | 8.9 | 8.53 | 8.73 | 8.73 | +0.03 (+0.34%) | 11,788,281 |
| 30 Jul 2021 | CNY | 8.26 | 8.91 | 8.1 | 8.7 | 8.7 | +0.44 (+5.33%) | 15,642,216 |
| 29 Jul 2021 | CNY | 7.98 | 8.33 | 7.98 | 8.26 | 8.26 | +0.28 (+3.51%) | 14,654,884 |
| 28 Jul 2021 | CNY | 8.65 | 8.87 | 7.97 | 7.98 | 7.98 | -0.87 (-9.83%) | 23,097,894 |
| 27 Jul 2021 | CNY | 9.31 | 9.43 | 8.81 | 8.85 | 8.85 | -0.53 (-5.65%) | 13,616,501 |
| 26 Jul 2021 | CNY | 9.8 | 9.93 | 9.33 | 9.38 | 9.38 | -0.61 (-6.11%) | 15,239,244 |
| 23 Jul 2021 | CNY | 10.16 | 10.3 | 9.94 | 9.99 | 9.99 | -0.22 (-2.15%) | 15,776,034 |
| 22 Jul 2021 | CNY | 10.19 | 10.38 | 10.05 | 10.21 | 10.21 | 0.0 (0.0%) | 16,496,525 |
| 21 Jul 2021 | CNY | 9.73 | 10.33 | 9.73 | 10.21 | 10.21 | +0.55 (+5.69%) | 21,590,161 |
| 20 Jul 2021 | CNY | 9.6 | 9.84 | 9.57 | 9.66 | 9.66 | -0.05 (-0.51%) | 11,250,040 |
| 19 Jul 2021 | CNY | 9.75 | 9.94 | 9.66 | 9.71 | 9.71 | -0.1 (-1.02%) | 13,703,760 |
| 16 Jul 2021 | CNY | 9.5 | 9.9 | 9.47 | 9.81 | 9.81 | +0.25 (+2.62%) | 14,143,348 |
| 15 Jul 2021 | CNY | 9.32 | 9.68 | 9.22 | 9.56 | 9.56 | +0.08 (+0.84%) | 17,706,343 |
