| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.56 | 6.62 | 6.28 | 6.3 | 6.3 | -0.34 (-5.12%) | 28,420,677 |
| 16 Aug 2021 | CNY | 6.77 | 7.01 | 6.57 | 6.64 | 6.64 | -0.1 (-1.48%) | 33,688,884 |
| 13 Aug 2021 | CNY | 6.62 | 6.76 | 6.47 | 6.74 | 6.74 | +0.12 (+1.81%) | 35,108,790 |
| 12 Aug 2021 | CNY | 6.72 | 6.76 | 6.6 | 6.62 | 6.62 | -0.1 (-1.49%) | 21,934,689 |
| 11 Aug 2021 | CNY | 6.59 | 6.84 | 6.55 | 6.72 | 6.72 | +0.1 (+1.51%) | 24,258,041 |
| 10 Aug 2021 | CNY | 6.66 | 6.74 | 6.53 | 6.62 | 6.62 | -0.02 (-0.30%) | 23,867,007 |
| 9 Aug 2021 | CNY | 6.85 | 6.89 | 6.58 | 6.64 | 6.64 | -0.16 (-2.35%) | 28,036,528 |
| 6 Aug 2021 | CNY | 6.62 | 6.93 | 6.53 | 6.8 | 6.8 | +0.2 (+3.03%) | 34,163,663 |
| 5 Aug 2021 | CNY | 6.54 | 6.67 | 6.44 | 6.6 | 6.6 | +0.05 (+0.76%) | 29,632,423 |
| 4 Aug 2021 | CNY | 6.38 | 6.6 | 6.34 | 6.55 | 6.55 | +0.21 (+3.31%) | 34,983,302 |
| 3 Aug 2021 | CNY | 6.44 | 6.6 | 6.3 | 6.34 | 6.34 | -0.13 (-2.01%) | 32,336,582 |
| 2 Aug 2021 | CNY | 6.43 | 6.66 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 30,005,255 |
| 30 Jul 2021 | CNY | 6.45 | 6.69 | 6.34 | 6.44 | 6.44 | -0.03 (-0.46%) | 39,813,521 |
| 29 Jul 2021 | CNY | 6.29 | 6.54 | 6.2 | 6.47 | 6.47 | +0.26 (+4.19%) | 42,160,023 |
| 28 Jul 2021 | CNY | 6.22 | 6.45 | 5.99 | 6.21 | 6.21 | -0.04 (-0.64%) | 37,383,782 |
| 27 Jul 2021 | CNY | 6.34 | 6.52 | 6.21 | 6.25 | 6.25 | -0.02 (-0.32%) | 35,085,070 |
| 26 Jul 2021 | CNY | 6.42 | 6.47 | 6.15 | 6.27 | 6.27 | -0.04 (-0.63%) | 35,597,660 |
| 23 Jul 2021 | CNY | 6.22 | 6.6 | 6.19 | 6.31 | 6.31 | +0.11 (+1.77%) | 52,769,752 |
| 22 Jul 2021 | CNY | 5.89 | 6.21 | 5.86 | 6.2 | 6.2 | +0.29 (+4.91%) | 39,716,534 |
| 21 Jul 2021 | CNY | 5.65 | 5.96 | 5.63 | 5.91 | 5.91 | +0.31 (+5.54%) | 37,702,984 |
| 20 Jul 2021 | CNY | 5.55 | 5.68 | 5.51 | 5.6 | 5.6 | -0.03 (-0.53%) | 23,529,864 |
| 19 Jul 2021 | CNY | 6.19 | 6.21 | 5.63 | 5.63 | 5.63 | -0.63 (-10.06%) | 70,707,349 |
| 16 Jul 2021 | CNY | 6.33 | 6.4 | 6.22 | 6.26 | 6.26 | -0.01 (-0.16%) | 17,753,983 |
| 15 Jul 2021 | CNY | 6.38 | 6.4 | 6.24 | 6.27 | 6.27 | -0.11 (-1.72%) | 18,862,309 |
| 14 Jul 2021 | CNY | 6.49 | 6.59 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 27,607,839 |
| 13 Jul 2021 | CNY | 6.45 | 6.49 | 6.3 | 6.38 | 6.38 | -0.01 (-0.16%) | 26,643,797 |
| 12 Jul 2021 | CNY | 6.09 | 6.48 | 6.07 | 6.39 | 6.39 | +0.3 (+4.93%) | 38,503,322 |
| 9 Jul 2021 | CNY | 5.94 | 6.14 | 5.84 | 6.09 | 6.09 | +0.18 (+3.05%) | 20,864,595 |
| 8 Jul 2021 | CNY | 6.02 | 6.08 | 5.91 | 5.91 | 5.91 | -0.14 (-2.31%) | 14,527,943 |
| 7 Jul 2021 | CNY | 6.02 | 6.1 | 5.93 | 6.05 | 6.05 | -0.06 (-0.98%) | 18,703,251 |
