| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 7.51 | 7.58 | 7.43 | 7.49 | 7.49 | +0.05 (+0.67%) | 35,029,226 |
| 23 Aug 2021 | CNY | 7.5 | 7.7 | 7.43 | 7.44 | 7.44 | +0.07 (+0.95%) | 37,135,929 |
| 20 Aug 2021 | CNY | 7.45 | 7.48 | 7.29 | 7.37 | 7.37 | -0.14 (-1.86%) | 46,385,665 |
| 19 Aug 2021 | CNY | 7.64 | 7.82 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 43,923,598 |
| 18 Aug 2021 | CNY | 7.6 | 7.7 | 7.54 | 7.65 | 7.65 | +0.04 (+0.53%) | 30,148,324 |
| 17 Aug 2021 | CNY | 7.81 | 7.94 | 7.6 | 7.61 | 7.61 | -0.27 (-3.43%) | 52,568,075 |
| 16 Aug 2021 | CNY | 7.97 | 7.99 | 7.85 | 7.88 | 7.88 | -0.08 (-1.01%) | 33,148,338 |
| 13 Aug 2021 | CNY | 7.93 | 8 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 41,165,165 |
| 12 Aug 2021 | CNY | 8.1 | 8.13 | 7.88 | 7.89 | 7.89 | -0.19 (-2.35%) | 51,429,566 |
| 11 Aug 2021 | CNY | 8.1 | 8.35 | 7.97 | 8.08 | 8.08 | +0.01 (+0.12%) | 73,118,156 |
| 10 Aug 2021 | CNY | 7.98 | 8.11 | 7.85 | 8.07 | 8.07 | +0.15 (+1.89%) | 65,414,956 |
| 9 Aug 2021 | CNY | 7.35 | 7.99 | 7.33 | 7.92 | 7.92 | +0.5 (+6.74%) | 116,587,018 |
| 6 Aug 2021 | CNY | 7.62 | 7.62 | 7.34 | 7.42 | 7.42 | -0.25 (-3.26%) | 59,919,010 |
| 5 Aug 2021 | CNY | 7.55 | 7.92 | 7.52 | 7.67 | 7.67 | +0.09 (+1.19%) | 91,652,722 |
| 4 Aug 2021 | CNY | 7.68 | 7.85 | 7.52 | 7.58 | 7.58 | -0.07 (-0.92%) | 58,386,876 |
| 3 Aug 2021 | CNY | 7.6 | 7.8 | 7.55 | 7.65 | 7.65 | -0.01 (-0.13%) | 60,214,054 |
| 2 Aug 2021 | CNY | 7.45 | 7.75 | 7.3 | 7.66 | 7.66 | +0.13 (+1.73%) | 79,033,427 |
| 30 Jul 2021 | CNY | 7.23 | 7.64 | 7.13 | 7.53 | 7.53 | +0.28 (+3.86%) | 74,145,149 |
| 29 Jul 2021 | CNY | 7.34 | 7.46 | 7.18 | 7.25 | 7.25 | -0.03 (-0.41%) | 58,251,032 |
| 28 Jul 2021 | CNY | 7.37 | 7.5 | 7.18 | 7.28 | 7.28 | -0.2 (-2.67%) | 75,719,268 |
| 27 Jul 2021 | CNY | 7.81 | 7.97 | 7.48 | 7.48 | 7.48 | -0.37 (-4.71%) | 76,393,910 |
| 26 Jul 2021 | CNY | 8.2 | 8.2 | 7.74 | 7.85 | 7.85 | -0.42 (-5.08%) | 89,643,925 |
| 23 Jul 2021 | CNY | 8.53 | 8.53 | 8.26 | 8.27 | 8.27 | -0.28 (-3.27%) | 54,168,002 |
| 22 Jul 2021 | CNY | 8.61 | 8.82 | 8.51 | 8.55 | 8.55 | -0.15 (-1.72%) | 58,090,324 |
| 21 Jul 2021 | CNY | 8.89 | 8.93 | 8.67 | 8.7 | 8.7 | -0.25 (-2.79%) | 80,093,661 |
| 20 Jul 2021 | CNY | 8.38 | 9.05 | 8.33 | 8.95 | 8.95 | +0.56 (+6.67%) | 132,711,811 |
| 19 Jul 2021 | CNY | 8.4 | 8.42 | 8.23 | 8.39 | 8.39 | -0.11 (-1.29%) | 42,357,190 |
| 16 Jul 2021 | CNY | 8.45 | 8.73 | 8.39 | 8.5 | 8.5 | 0.0 (0.0%) | 54,065,107 |
| 15 Jul 2021 | CNY | 8.46 | 8.5 | 8.08 | 8.5 | 8.5 | -0.06 (-0.70%) | 96,620,285 |
| 14 Jul 2021 | CNY | 8.69 | 8.72 | 8.54 | 8.56 | 8.56 | -0.16 (-1.83%) | 43,678,441 |
