| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 6.76 | 6.83 | 6.72 | 6.8 | 6.8 | +0.04 (+0.59%) | 2,083,810 |
| 24 Aug 2021 | CNY | 6.86 | 6.89 | 6.76 | 6.76 | 6.76 | -0.07 (-1.02%) | 2,498,900 |
| 23 Aug 2021 | CNY | 6.81 | 6.89 | 6.8 | 6.83 | 6.83 | -0.07 (-1.01%) | 2,660,460 |
| 20 Aug 2021 | CNY | 6.84 | 6.94 | 6.69 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,016,949 |
| 19 Aug 2021 | CNY | 6.89 | 6.93 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,978,991 |
| 18 Aug 2021 | CNY | 6.85 | 6.89 | 6.79 | 6.88 | 6.88 | +0.09 (+1.33%) | 2,162,704 |
| 17 Aug 2021 | CNY | 6.82 | 6.89 | 6.75 | 6.79 | 6.79 | -0.07 (-1.02%) | 2,154,600 |
| 16 Aug 2021 | CNY | 6.83 | 6.89 | 6.74 | 6.86 | 6.86 | +0.04 (+0.59%) | 2,019,751 |
| 13 Aug 2021 | CNY | 6.85 | 6.85 | 6.76 | 6.82 | 6.82 | -0.05 (-0.73%) | 2,110,677 |
| 12 Aug 2021 | CNY | 6.9 | 6.93 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 1,267,550 |
| 11 Aug 2021 | CNY | 6.84 | 6.96 | 6.76 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,010,235 |
| 10 Aug 2021 | CNY | 6.85 | 6.87 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 1,816,856 |
| 9 Aug 2021 | CNY | 6.81 | 6.89 | 6.77 | 6.85 | 6.85 | 0.0 (0.0%) | 2,115,535 |
| 6 Aug 2021 | CNY | 6.69 | 6.93 | 6.59 | 6.85 | 6.85 | +0.22 (+3.32%) | 4,803,550 |
| 5 Aug 2021 | CNY | 6.67 | 6.69 | 6.63 | 6.63 | 6.63 | -0.07 (-1.04%) | 1,341,200 |
| 4 Aug 2021 | CNY | 6.7 | 6.73 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 1,385,750 |
| 3 Aug 2021 | CNY | 6.62 | 6.73 | 6.62 | 6.7 | 6.7 | +0.06 (+0.90%) | 1,968,870 |
| 2 Aug 2021 | CNY | 6.5 | 6.67 | 6.49 | 6.64 | 6.64 | +0.11 (+1.68%) | 1,875,452 |
| 30 Jul 2021 | CNY | 6.66 | 6.66 | 6.49 | 6.53 | 6.53 | -0.11 (-1.66%) | 1,971,203 |
| 29 Jul 2021 | CNY | 6.64 | 6.7 | 6.58 | 6.64 | 6.64 | -0.01 (-0.15%) | 1,926,200 |
| 28 Jul 2021 | CNY | 6.66 | 6.72 | 6.4 | 6.65 | 6.65 | +0.06 (+0.91%) | 3,228,620 |
| 27 Jul 2021 | CNY | 6.68 | 6.69 | 6.58 | 6.59 | 6.59 | -0.07 (-1.05%) | 1,520,635 |
| 26 Jul 2021 | CNY | 6.78 | 6.78 | 6.65 | 6.66 | 6.66 | -0.12 (-1.77%) | 2,228,876 |
| 23 Jul 2021 | CNY | 6.82 | 6.87 | 6.75 | 6.78 | 6.78 | -0.06 (-0.88%) | 1,896,900 |
| 22 Jul 2021 | CNY | 6.87 | 6.87 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 1,280,800 |
| 21 Jul 2021 | CNY | 6.84 | 6.88 | 6.82 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,875,205 |
| 20 Jul 2021 | CNY | 6.79 | 6.85 | 6.74 | 6.82 | 6.82 | +0.02 (+0.29%) | 1,374,900 |
| 19 Jul 2021 | CNY | 6.87 | 6.88 | 6.74 | 6.8 | 6.8 | -0.08 (-1.16%) | 2,613,285 |
| 16 Jul 2021 | CNY | 6.97 | 7.02 | 6.87 | 6.88 | 6.88 | -0.11 (-1.57%) | 4,236,100 |
| 15 Jul 2021 | CNY | 7.04 | 7.08 | 6.96 | 6.99 | 6.99 | -0.07 (-0.99%) | 2,867,099 |
