| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.66 | 7.69 | 7.45 | 7.46 | 7.46 | -0.14 (-1.84%) | 2,492,260 |
| 16 Aug 2021 | CNY | 7.64 | 7.95 | 7.59 | 7.6 | 7.6 | -0.01 (-0.13%) | 3,730,507 |
| 13 Aug 2021 | CNY | 7.29 | 7.68 | 7.29 | 7.61 | 7.61 | +0.3 (+4.10%) | 4,509,367 |
| 12 Aug 2021 | CNY | 7.22 | 7.37 | 7.15 | 7.31 | 7.31 | +0.07 (+0.97%) | 1,494,281 |
| 11 Aug 2021 | CNY | 7.25 | 7.32 | 7.21 | 7.24 | 7.24 | -0.04 (-0.55%) | 1,522,181 |
| 10 Aug 2021 | CNY | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | +0.1 (+1.39%) | 1,725,720 |
| 9 Aug 2021 | CNY | 6.97 | 7.23 | 6.93 | 7.18 | 7.18 | +0.22 (+3.16%) | 2,947,920 |
| 6 Aug 2021 | CNY | 6.91 | 6.99 | 6.75 | 6.96 | 6.96 | +0.07 (+1.02%) | 1,708,880 |
| 5 Aug 2021 | CNY | 6.9 | 6.93 | 6.82 | 6.89 | 6.89 | -0.03 (-0.43%) | 1,085,040 |
| 4 Aug 2021 | CNY | 6.85 | 6.96 | 6.85 | 6.92 | 6.92 | -0.01 (-0.14%) | 848,780 |
| 3 Aug 2021 | CNY | 6.82 | 6.97 | 6.81 | 6.93 | 6.93 | +0.04 (+0.58%) | 1,265,880 |
| 2 Aug 2021 | CNY | 6.8 | 6.89 | 6.66 | 6.89 | 6.89 | +0.09 (+1.32%) | 1,640,420 |
| 30 Jul 2021 | CNY | 6.66 | 6.85 | 6.64 | 6.8 | 6.8 | +0.14 (+2.10%) | 1,933,180 |
| 29 Jul 2021 | CNY | 6.6 | 6.72 | 6.57 | 6.66 | 6.66 | +0.04 (+0.60%) | 2,142,200 |
| 28 Jul 2021 | CNY | 6.75 | 6.81 | 6.47 | 6.62 | 6.62 | -0.13 (-1.93%) | 1,612,000 |
| 27 Jul 2021 | CNY | 6.95 | 7.04 | 6.75 | 6.75 | 6.75 | -0.21 (-3.02%) | 1,404,440 |
| 26 Jul 2021 | CNY | 7.06 | 7.09 | 6.85 | 6.96 | 6.96 | -0.1 (-1.42%) | 1,666,300 |
| 23 Jul 2021 | CNY | 7.23 | 7.23 | 7.03 | 7.06 | 7.06 | -0.17 (-2.35%) | 1,254,760 |
| 22 Jul 2021 | CNY | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | +0.04 (+0.56%) | 1,467,701 |
| 21 Jul 2021 | CNY | 7.13 | 7.23 | 7.12 | 7.19 | 7.19 | 0.0 (0.0%) | 1,245,050 |
| 20 Jul 2021 | CNY | 7.1 | 7.19 | 7.03 | 7.19 | 7.19 | +0.07 (+0.98%) | 1,075,998 |
| 19 Jul 2021 | CNY | 7.24 | 7.24 | 7 | 7.12 | 7.12 | -0.06 (-0.84%) | 2,233,260 |
| 16 Jul 2021 | CNY | 7.24 | 7.28 | 7.17 | 7.18 | 7.18 | -0.1 (-1.37%) | 1,614,200 |
| 15 Jul 2021 | CNY | 7.46 | 7.46 | 7.22 | 7.28 | 7.28 | -0.12 (-1.62%) | 1,704,500 |
| 14 Jul 2021 | CNY | 7.39 | 7.47 | 7.31 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,772,770 |
| 13 Jul 2021 | CNY | 7.44 | 7.48 | 7.32 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,622,120 |
| 12 Jul 2021 | CNY | 7.28 | 7.42 | 7.28 | 7.39 | 7.39 | +0.1 (+1.37%) | 2,509,940 |
| 9 Jul 2021 | CNY | 7.2 | 7.31 | 7.08 | 7.29 | 7.29 | +0.1 (+1.39%) | 1,424,240 |
| 8 Jul 2021 | CNY | 7.27 | 7.27 | 7.17 | 7.19 | 7.19 | -0.03 (-0.42%) | 1,366,180 |
| 7 Jul 2021 | CNY | 7.2 | 7.25 | 7.19 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,790,220 |
