| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 6.8 | 6.9 | 6.76 | 6.89 | 6.89 | +0.1 (+1.47%) | 4,510,427 |
| 24 Aug 2021 | CNY | 6.79 | 6.8 | 6.73 | 6.79 | 6.79 | +0.02 (+0.30%) | 2,413,534 |
| 23 Aug 2021 | CNY | 6.72 | 6.8 | 6.71 | 6.77 | 6.77 | +0.03 (+0.45%) | 2,211,932 |
| 20 Aug 2021 | CNY | 6.74 | 6.75 | 6.64 | 6.74 | 6.74 | 0.0 (0.0%) | 3,343,482 |
| 19 Aug 2021 | CNY | 6.59 | 6.75 | 6.58 | 6.74 | 6.74 | +0.16 (+2.43%) | 6,959,849 |
| 18 Aug 2021 | CNY | 6.64 | 6.65 | 6.52 | 6.58 | 6.58 | -0.05 (-0.75%) | 3,359,865 |
| 17 Aug 2021 | CNY | 6.71 | 6.71 | 6.61 | 6.63 | 6.63 | -0.06 (-0.90%) | 2,543,400 |
| 16 Aug 2021 | CNY | 6.69 | 6.7 | 6.67 | 6.69 | 6.69 | +0.02 (+0.30%) | 1,531,288 |
| 13 Aug 2021 | CNY | 6.67 | 6.69 | 6.65 | 6.67 | 6.67 | 0.0 (0.0%) | 1,712,530 |
| 12 Aug 2021 | CNY | 6.77 | 6.78 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 4,217,197 |
| 11 Aug 2021 | CNY | 6.79 | 6.82 | 6.74 | 6.77 | 6.77 | +0.02 (+0.30%) | 1,966,184 |
| 10 Aug 2021 | CNY | 6.75 | 6.82 | 6.72 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,618,013 |
| 9 Aug 2021 | CNY | 6.67 | 6.76 | 6.65 | 6.72 | 6.72 | +0.05 (+0.75%) | 3,059,792 |
| 6 Aug 2021 | CNY | 6.73 | 6.73 | 6.65 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,150,906 |
| 5 Aug 2021 | CNY | 6.75 | 6.76 | 6.7 | 6.7 | 6.7 | -0.03 (-0.45%) | 2,529,487 |
| 4 Aug 2021 | CNY | 6.8 | 6.8 | 6.72 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,534,616 |
| 3 Aug 2021 | CNY | 6.7 | 6.8 | 6.68 | 6.79 | 6.79 | +0.06 (+0.89%) | 4,127,519 |
| 2 Aug 2021 | CNY | 6.69 | 6.77 | 6.65 | 6.73 | 6.73 | -0.02 (-0.30%) | 5,442,002 |
| 30 Jul 2021 | CNY | 6.72 | 6.75 | 6.66 | 6.75 | 6.75 | +0.01 (+0.15%) | 2,944,316 |
| 29 Jul 2021 | CNY | 6.76 | 6.83 | 6.72 | 6.74 | 6.74 | -0.02 (-0.30%) | 2,178,219 |
| 28 Jul 2021 | CNY | 6.73 | 6.82 | 6.65 | 6.76 | 6.76 | +0.02 (+0.30%) | 4,784,487 |
| 27 Jul 2021 | CNY | 6.78 | 6.8 | 6.7 | 6.74 | 6.74 | -0.09 (-1.32%) | 5,272,940 |
| 26 Jul 2021 | CNY | 6.81 | 6.95 | 6.73 | 6.83 | 6.83 | +0.01 (+0.15%) | 3,050,403 |
| 23 Jul 2021 | CNY | 6.87 | 6.89 | 6.78 | 6.82 | 6.82 | -0.05 (-0.73%) | 2,566,007 |
| 22 Jul 2021 | CNY | 6.84 | 6.9 | 6.84 | 6.87 | 6.87 | -0.01 (-0.15%) | 2,320,359 |
| 21 Jul 2021 | CNY | 6.84 | 6.96 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 3,078,375 |
| 20 Jul 2021 | CNY | 6.79 | 6.89 | 6.75 | 6.88 | 6.88 | +0.04 (+0.58%) | 3,302,320 |
| 19 Jul 2021 | CNY | 6.85 | 6.9 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 3,953,301 |
| 16 Jul 2021 | CNY | 6.87 | 6.91 | 6.84 | 6.88 | 6.88 | +0.04 (+0.58%) | 4,911,302 |
| 15 Jul 2021 | CNY | 6.87 | 6.98 | 6.81 | 6.84 | 6.84 | -0.27 (-3.80%) | 8,254,820 |
