| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.83 | 6.85 | 6.64 | 6.64 | 6.64 | -0.21 (-3.07%) | 7,751,157 |
| 16 Aug 2021 | CNY | 6.88 | 6.97 | 6.81 | 6.85 | 6.85 | -0.03 (-0.44%) | 6,163,245 |
| 13 Aug 2021 | CNY | 7.01 | 7.01 | 6.86 | 6.88 | 6.88 | -0.08 (-1.15%) | 7,060,251 |
| 12 Aug 2021 | CNY | 6.89 | 7.06 | 6.86 | 6.96 | 6.96 | +0.08 (+1.16%) | 8,876,147 |
| 11 Aug 2021 | CNY | 6.94 | 6.94 | 6.86 | 6.88 | 6.88 | -0.08 (-1.15%) | 6,781,610 |
| 10 Aug 2021 | CNY | 6.91 | 6.98 | 6.88 | 6.96 | 6.96 | +0.06 (+0.87%) | 5,589,500 |
| 9 Aug 2021 | CNY | 6.95 | 7 | 6.86 | 6.9 | 6.9 | -0.06 (-0.86%) | 5,862,980 |
| 6 Aug 2021 | CNY | 7.16 | 7.18 | 6.89 | 6.96 | 6.96 | -0.22 (-3.06%) | 10,940,956 |
| 5 Aug 2021 | CNY | 6.95 | 7.3 | 6.83 | 7.18 | 7.18 | +0.2 (+2.87%) | 14,613,138 |
| 4 Aug 2021 | CNY | 6.96 | 7.03 | 6.88 | 6.98 | 6.98 | 0.0 (0.0%) | 6,242,520 |
| 3 Aug 2021 | CNY | 6.92 | 7.19 | 6.9 | 6.98 | 6.98 | -0.01 (-0.14%) | 9,585,655 |
| 2 Aug 2021 | CNY | 6.83 | 7 | 6.69 | 6.99 | 6.99 | +0.14 (+2.04%) | 8,118,138 |
| 30 Jul 2021 | CNY | 6.96 | 7.02 | 6.74 | 6.85 | 6.85 | -0.11 (-1.58%) | 8,798,059 |
| 29 Jul 2021 | CNY | 6.93 | 7.09 | 6.93 | 6.96 | 6.96 | +0.06 (+0.87%) | 6,615,489 |
| 28 Jul 2021 | CNY | 7.4 | 7.4 | 6.73 | 6.9 | 6.9 | -0.55 (-7.38%) | 12,670,213 |
| 27 Jul 2021 | CNY | 7.37 | 7.65 | 7.17 | 7.45 | 7.45 | +0.12 (+1.64%) | 14,654,807 |
| 26 Jul 2021 | CNY | 7.3 | 7.56 | 7.22 | 7.33 | 7.33 | -0.03 (-0.41%) | 12,213,375 |
| 23 Jul 2021 | CNY | 7.3 | 7.42 | 7.16 | 7.36 | 7.36 | +0.09 (+1.24%) | 8,377,954 |
| 22 Jul 2021 | CNY | 7.22 | 7.34 | 7.15 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,997,501 |
| 21 Jul 2021 | CNY | 7.21 | 7.32 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 4,625,182 |
| 20 Jul 2021 | CNY | 7.1 | 7.27 | 7.1 | 7.24 | 7.24 | +0.06 (+0.84%) | 5,640,455 |
| 19 Jul 2021 | CNY | 7.37 | 7.4 | 7.13 | 7.18 | 7.18 | -0.18 (-2.45%) | 7,468,405 |
| 16 Jul 2021 | CNY | 7.3 | 7.45 | 7.25 | 7.36 | 7.36 | +0.05 (+0.68%) | 7,352,408 |
| 15 Jul 2021 | CNY | 7.25 | 7.47 | 7.24 | 7.31 | 7.31 | -0.09 (-1.22%) | 7,795,042 |
| 14 Jul 2021 | CNY | 7.65 | 7.69 | 7.38 | 7.4 | 7.4 | -0.2 (-2.63%) | 9,696,855 |
| 13 Jul 2021 | CNY | 7.48 | 7.77 | 7.38 | 7.6 | 7.6 | +0.12 (+1.60%) | 13,434,687 |
| 12 Jul 2021 | CNY | 7.42 | 7.63 | 7.42 | 7.48 | 7.48 | +0.02 (+0.27%) | 8,943,771 |
| 9 Jul 2021 | CNY | 7.48 | 7.55 | 7.35 | 7.46 | 7.46 | +0.05 (+0.67%) | 8,947,651 |
| 8 Jul 2021 | CNY | 7.63 | 7.66 | 7.4 | 7.41 | 7.41 | -0.21 (-2.76%) | 10,426,241 |
| 7 Jul 2021 | CNY | 7.75 | 7.78 | 7.6 | 7.62 | 7.62 | -0.17 (-2.18%) | 11,846,894 |
