| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 6.81 | 7.35 | 6.76 | 7.3 | 7.3 | +0.5 (+7.35%) | 51,066,859 |
| 23 Aug 2021 | CNY | 6.58 | 6.81 | 6.55 | 6.8 | 6.8 | +0.23 (+3.50%) | 14,707,700 |
| 20 Aug 2021 | CNY | 6.38 | 6.57 | 6.28 | 6.57 | 6.57 | +0.15 (+2.34%) | 11,899,273 |
| 19 Aug 2021 | CNY | 6.53 | 6.55 | 6.31 | 6.42 | 6.42 | -0.12 (-1.83%) | 10,547,300 |
| 18 Aug 2021 | CNY | 6.46 | 6.68 | 6.44 | 6.54 | 6.54 | +0.07 (+1.08%) | 11,447,144 |
| 17 Aug 2021 | CNY | 6.62 | 6.73 | 6.42 | 6.47 | 6.47 | -0.17 (-2.56%) | 13,956,979 |
| 16 Aug 2021 | CNY | 6.85 | 6.91 | 6.63 | 6.64 | 6.64 | -0.25 (-3.63%) | 18,975,939 |
| 13 Aug 2021 | CNY | 6.67 | 6.9 | 6.62 | 6.89 | 6.89 | +0.21 (+3.14%) | 24,745,526 |
| 12 Aug 2021 | CNY | 6.51 | 6.73 | 6.44 | 6.68 | 6.68 | +0.17 (+2.61%) | 17,935,075 |
| 11 Aug 2021 | CNY | 6.48 | 6.52 | 6.43 | 6.51 | 6.51 | -0.01 (-0.15%) | 9,074,051 |
| 10 Aug 2021 | CNY | 6.5 | 6.59 | 6.43 | 6.52 | 6.52 | +0.02 (+0.31%) | 12,696,710 |
| 9 Aug 2021 | CNY | 6.42 | 6.62 | 6.4 | 6.5 | 6.5 | +0.09 (+1.40%) | 13,084,502 |
| 6 Aug 2021 | CNY | 6.18 | 6.43 | 6.15 | 6.41 | 6.41 | +0.26 (+4.23%) | 14,824,700 |
| 5 Aug 2021 | CNY | 6.38 | 6.39 | 6.1 | 6.15 | 6.15 | -0.25 (-3.91%) | 15,600,001 |
| 4 Aug 2021 | CNY | 6.32 | 6.43 | 6.3 | 6.4 | 6.4 | +0.08 (+1.27%) | 9,626,005 |
| 3 Aug 2021 | CNY | 6.47 | 6.48 | 6.29 | 6.32 | 6.32 | -0.11 (-1.71%) | 10,976,100 |
| 2 Aug 2021 | CNY | 6.29 | 6.45 | 6.24 | 6.43 | 6.43 | +0.09 (+1.42%) | 12,239,027 |
| 30 Jul 2021 | CNY | 6.34 | 6.41 | 6.23 | 6.34 | 6.34 | 0.0 (0.0%) | 14,947,063 |
| 29 Jul 2021 | CNY | 6.22 | 6.41 | 6.22 | 6.34 | 6.34 | +0.21 (+3.43%) | 15,741,249 |
| 28 Jul 2021 | CNY | 6.3 | 6.34 | 5.99 | 6.13 | 6.13 | -0.17 (-2.70%) | 18,832,826 |
| 27 Jul 2021 | CNY | 6.59 | 6.67 | 6.28 | 6.3 | 6.3 | -0.29 (-4.40%) | 21,457,523 |
| 26 Jul 2021 | CNY | 6.65 | 6.74 | 6.46 | 6.59 | 6.59 | -0.06 (-0.90%) | 19,464,782 |
| 23 Jul 2021 | CNY | 6.62 | 6.92 | 6.58 | 6.65 | 6.65 | +0.02 (+0.30%) | 27,221,433 |
| 22 Jul 2021 | CNY | 6.42 | 6.68 | 6.42 | 6.63 | 6.63 | +0.17 (+2.63%) | 25,252,500 |
| 21 Jul 2021 | CNY | 6.5 | 6.58 | 6.38 | 6.46 | 6.46 | +0.14 (+2.22%) | 19,425,207 |
| 20 Jul 2021 | CNY | 6.38 | 6.39 | 6.24 | 6.32 | 6.32 | -0.09 (-1.40%) | 20,289,358 |
| 19 Jul 2021 | CNY | 6.52 | 6.6 | 6.34 | 6.41 | 6.41 | 0.0 (0.0%) | 32,524,876 |
| 16 Jul 2021 | CNY | 6.15 | 6.63 | 6.11 | 6.41 | 6.41 | +0.28 (+4.57%) | 49,393,389 |
| 15 Jul 2021 | CNY | 5.97 | 6.27 | 5.92 | 6.13 | 6.13 | +0.08 (+1.32%) | 32,125,531 |
| 14 Jul 2021 | CNY | 5.98 | 6.18 | 5.98 | 6.05 | 6.05 | +0.09 (+1.51%) | 38,350,739 |
