| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 8.96 | 9.08 | 8.93 | 8.96 | 8.96 | -0.03 (-0.33%) | 1,889,008 |
| 13 Aug 2021 | CNY | 9.04 | 9.09 | 8.92 | 8.99 | 8.99 | -0.05 (-0.55%) | 1,912,909 |
| 12 Aug 2021 | CNY | 9.1 | 9.1 | 8.88 | 9.04 | 9.04 | +0.01 (+0.11%) | 1,959,987 |
| 11 Aug 2021 | CNY | 8.92 | 9.05 | 8.85 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,934,428 |
| 10 Aug 2021 | CNY | 8.67 | 9 | 8.67 | 8.92 | 8.92 | +0.22 (+2.53%) | 3,141,054 |
| 9 Aug 2021 | CNY | 8.54 | 8.77 | 8.52 | 8.7 | 8.7 | +0.16 (+1.87%) | 1,727,636 |
| 6 Aug 2021 | CNY | 8.64 | 8.65 | 8.47 | 8.54 | 8.54 | -0.02 (-0.23%) | 1,112,511 |
| 5 Aug 2021 | CNY | 8.67 | 8.67 | 8.52 | 8.56 | 8.56 | -0.12 (-1.38%) | 1,616,032 |
| 4 Aug 2021 | CNY | 8.65 | 8.69 | 8.59 | 8.68 | 8.68 | +0.05 (+0.58%) | 1,496,846 |
| 3 Aug 2021 | CNY | 8.66 | 8.72 | 8.57 | 8.63 | 8.63 | -0.02 (-0.23%) | 2,057,466 |
| 2 Aug 2021 | CNY | 8.57 | 8.67 | 8.44 | 8.65 | 8.65 | +0.09 (+1.05%) | 2,043,073 |
| 30 Jul 2021 | CNY | 8.34 | 8.57 | 8.24 | 8.56 | 8.56 | +0.22 (+2.64%) | 2,171,911 |
| 29 Jul 2021 | CNY | 8.38 | 8.47 | 8.3 | 8.34 | 8.34 | +0.07 (+0.85%) | 1,822,572 |
| 28 Jul 2021 | CNY | 8.53 | 8.53 | 8.19 | 8.27 | 8.27 | -0.26 (-3.05%) | 2,043,741 |
| 27 Jul 2021 | CNY | 8.59 | 8.68 | 8.52 | 8.53 | 8.53 | -0.04 (-0.47%) | 2,335,223 |
| 26 Jul 2021 | CNY | 8.92 | 8.93 | 8.55 | 8.57 | 8.57 | -0.36 (-4.03%) | 2,759,744 |
| 23 Jul 2021 | CNY | 9.03 | 9.04 | 8.8 | 8.93 | 8.93 | -0.12 (-1.33%) | 2,735,177 |
| 22 Jul 2021 | CNY | 8.96 | 9.14 | 8.94 | 9.05 | 9.05 | +0.08 (+0.89%) | 2,468,290 |
| 21 Jul 2021 | CNY | 8.89 | 8.99 | 8.82 | 8.97 | 8.97 | +0.11 (+1.24%) | 1,882,773 |
| 20 Jul 2021 | CNY | 8.78 | 8.89 | 8.75 | 8.86 | 8.86 | +0.02 (+0.23%) | 1,360,250 |
| 19 Jul 2021 | CNY | 8.9 | 8.9 | 8.77 | 8.84 | 8.84 | -0.06 (-0.67%) | 1,716,496 |
| 16 Jul 2021 | CNY | 9.05 | 9.05 | 8.86 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,881,395 |
| 15 Jul 2021 | CNY | 9.02 | 9.18 | 8.79 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,040,768 |
| 14 Jul 2021 | CNY | 9.26 | 9.29 | 9.05 | 9.05 | 9.05 | -0.21 (-2.27%) | 3,370,094 |
| 13 Jul 2021 | CNY | 9.14 | 9.32 | 9.05 | 9.26 | 9.26 | +0.07 (+0.76%) | 3,374,019 |
| 12 Jul 2021 | CNY | 9.23 | 9.3 | 9.14 | 9.19 | 9.19 | -0.03 (-0.33%) | 4,063,293 |
| 9 Jul 2021 | CNY | 8.98 | 9.27 | 8.93 | 9.22 | 9.22 | +0.22 (+2.44%) | 4,510,026 |
| 8 Jul 2021 | CNY | 9.04 | 9.05 | 8.93 | 9 | 9 | -0.02 (-0.22%) | 2,709,547 |
| 7 Jul 2021 | CNY | 8.81 | 9.06 | 8.81 | 9.02 | 9.02 | +0.14 (+1.58%) | 3,792,750 |
| 6 Jul 2021 | CNY | 8.76 | 8.91 | 8.73 | 8.88 | 8.88 | +0.07 (+0.79%) | 1,849,542 |
