| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 8.89 | 9.09 | 8.68 | 8.96 | 8.96 | +0.04 (+0.45%) | 4,255,396 |
| 13 Jul 2021 | CNY | 9.06 | 9.06 | 8.88 | 8.92 | 8.92 | -0.01 (-0.11%) | 1,509,059 |
| 12 Jul 2021 | CNY | 9.03 | 9.14 | 8.92 | 8.93 | 8.93 | -0.1 (-1.11%) | 2,549,106 |
| 9 Jul 2021 | CNY | 8.7 | 9.15 | 8.7 | 9.03 | 9.03 | +0.32 (+3.67%) | 4,774,720 |
| 8 Jul 2021 | CNY | 8.9 | 9.01 | 8.7 | 8.71 | 8.71 | -0.19 (-2.13%) | 2,467,534 |
| 7 Jul 2021 | CNY | 8.77 | 9.12 | 8.77 | 8.9 | 8.9 | -0.23 (-2.52%) | 2,224,674 |
| 6 Jul 2021 | CNY | 9.08 | 9.2 | 8.8 | 9.13 | 9.13 | +0.03 (+0.33%) | 4,581,050 |
| 5 Jul 2021 | CNY | 8.97 | 9.2 | 8.92 | 9.1 | 9.1 | +0.4 (+4.60%) | 7,788,492 |
| 2 Jul 2021 | CNY | 8.51 | 8.76 | 8.4 | 8.7 | 8.7 | +0.19 (+2.23%) | 2,761,290 |
| 1 Jul 2021 | CNY | 8.64 | 8.85 | 8.51 | 8.51 | 8.51 | -0.17 (-1.96%) | 3,654,372 |
| 30 Jun 2021 | CNY | 8.46 | 8.71 | 8.46 | 8.68 | 8.68 | +0.2 (+2.36%) | 3,243,497 |
| 29 Jun 2021 | CNY | 8.43 | 8.51 | 8.28 | 8.48 | 8.48 | +0.13 (+1.56%) | 1,825,613 |
| 28 Jun 2021 | CNY | 8.2 | 8.37 | 8.17 | 8.35 | 8.35 | +0.13 (+1.58%) | 2,059,904 |
| 25 Jun 2021 | CNY | 8.19 | 8.28 | 8.15 | 8.22 | 8.22 | +0.05 (+0.61%) | 1,117,483 |
| 24 Jun 2021 | CNY | 8.33 | 8.34 | 8.17 | 8.17 | 8.17 | -0.08 (-0.97%) | 681,484 |
| 23 Jun 2021 | CNY | 8.13 | 8.37 | 8.03 | 8.25 | 8.25 | +0.15 (+1.85%) | 1,573,564 |
| 22 Jun 2021 | CNY | 8.3 | 8.3 | 8.08 | 8.1 | 8.1 | -0.15 (-1.82%) | 1,015,747 |
| 21 Jun 2021 | CNY | 7.87 | 8.34 | 7.85 | 8.25 | 8.25 | +0.38 (+4.83%) | 2,448,909 |
| 18 Jun 2021 | CNY | 7.81 | 7.91 | 7.77 | 7.87 | 7.87 | +0.03 (+0.38%) | 811,103 |
| 17 Jun 2021 | CNY | 7.8 | 7.89 | 7.75 | 7.84 | 7.84 | +0.09 (+1.16%) | 1,610,184 |
| 16 Jun 2021 | CNY | 7.88 | 7.89 | 7.73 | 7.75 | 7.75 | -0.14 (-1.77%) | 1,224,885 |
| 15 Jun 2021 | CNY | 8.04 | 8.06 | 7.89 | 7.89 | 7.89 | -0.16 (-1.99%) | 1,694,773 |
| 11 Jun 2021 | CNY | 8.2 | 8.2 | 8.05 | 8.05 | 8.05 | -0.1 (-1.23%) | 803,336 |
| 10 Jun 2021 | CNY | 8.18 | 8.23 | 8.14 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,146,387 |
| 9 Jun 2021 | CNY | 8.39 | 8.53 | 8.2 | 8.2 | 8.2 | -0.19 (-2.26%) | 1,338,703 |
| 8 Jun 2021 | CNY | 8.45 | 8.47 | 8.25 | 8.39 | 8.39 | +0.02 (+0.24%) | 1,311,121 |
| 7 Jun 2021 | CNY | 8.76 | 8.76 | 8.33 | 8.37 | 8.37 | -0.46 (-5.21%) | 3,221,924 |
| 4 Jun 2021 | CNY | 8.77 | 9.44 | 8.49 | 8.83 | 8.83 | +0.15 (+1.73%) | 5,701,066 |
| 3 Jun 2021 | CNY | 8.66 | 8.77 | 8.56 | 8.68 | 8.68 | +0.02 (+0.23%) | 1,699,094 |
| 2 Jun 2021 | CNY | 8.68 | 8.85 | 8.56 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,141,780 |
