| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.09 | 7.09 | 7.01 | 7.04 | 7.04 | -0.05 (-0.71%) | 38,949,879 |
| 24 Aug 2021 | CNY | 7.17 | 7.18 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 42,736,048 |
| 23 Aug 2021 | CNY | 7.05 | 7.16 | 7.03 | 7.13 | 7.13 | +0.08 (+1.13%) | 47,192,882 |
| 20 Aug 2021 | CNY | 7.08 | 7.1 | 6.97 | 7.05 | 7.05 | -0.04 (-0.56%) | 35,785,463 |
| 19 Aug 2021 | CNY | 6.93 | 7.18 | 6.91 | 7.09 | 7.09 | +0.12 (+1.72%) | 54,160,138 |
| 18 Aug 2021 | CNY | 7.01 | 7.02 | 6.9 | 6.97 | 6.97 | -0.05 (-0.71%) | 41,245,242 |
| 17 Aug 2021 | CNY | 7.12 | 7.18 | 7 | 7.02 | 7.02 | -0.12 (-1.68%) | 52,180,084 |
| 16 Aug 2021 | CNY | 7.15 | 7.2 | 7.1 | 7.14 | 7.14 | -0.07 (-0.97%) | 51,094,658 |
| 13 Aug 2021 | CNY | 7.16 | 7.3 | 7.1 | 7.21 | 7.21 | -0.01 (-0.14%) | 94,716,371 |
| 12 Aug 2021 | CNY | 6.95 | 7.48 | 6.92 | 7.22 | 7.22 | +0.41 (+6.02%) | 195,409,467 |
| 11 Aug 2021 | CNY | 6.86 | 6.88 | 6.78 | 6.81 | 6.81 | -0.09 (-1.30%) | 51,029,624 |
| 10 Aug 2021 | CNY | 6.96 | 6.98 | 6.86 | 6.9 | 6.9 | -0.09 (-1.29%) | 52,080,569 |
| 9 Aug 2021 | CNY | 6.97 | 7.01 | 6.87 | 6.99 | 6.99 | +0.03 (+0.43%) | 48,168,705 |
| 6 Aug 2021 | CNY | 6.88 | 6.99 | 6.75 | 6.96 | 6.96 | +0.08 (+1.16%) | 46,642,804 |
| 5 Aug 2021 | CNY | 7.01 | 7.03 | 6.86 | 6.88 | 6.88 | -0.17 (-2.41%) | 50,077,956 |
| 4 Aug 2021 | CNY | 6.98 | 7.12 | 6.96 | 7.05 | 7.05 | +0.03 (+0.43%) | 63,894,787 |
| 3 Aug 2021 | CNY | 7.06 | 7.19 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 54,579,098 |
| 2 Aug 2021 | CNY | 6.88 | 7.15 | 6.81 | 7.05 | 7.05 | +0.15 (+2.17%) | 72,662,574 |
| 30 Jul 2021 | CNY | 6.87 | 6.91 | 6.73 | 6.9 | 6.9 | +0.02 (+0.29%) | 53,712,183 |
| 29 Jul 2021 | CNY | 6.83 | 6.94 | 6.7 | 6.88 | 6.88 | +0.11 (+1.62%) | 69,932,405 |
| 28 Jul 2021 | CNY | 7.1 | 7.12 | 6.72 | 6.77 | 6.77 | -0.37 (-5.18%) | 73,450,476 |
| 27 Jul 2021 | CNY | 7.19 | 7.24 | 7.1 | 7.14 | 7.14 | -0.03 (-0.42%) | 58,390,216 |
| 26 Jul 2021 | CNY | 7.36 | 7.36 | 7.08 | 7.17 | 7.17 | -0.14 (-1.92%) | 71,475,584 |
| 23 Jul 2021 | CNY | 7.4 | 7.4 | 7.27 | 7.31 | 7.31 | -0.16 (-2.14%) | 71,588,284 |
| 22 Jul 2021 | CNY | 7.4 | 7.64 | 7.36 | 7.47 | 7.47 | +0.27 (+3.75%) | 137,844,215 |
| 21 Jul 2021 | CNY | 7.32 | 7.33 | 7.19 | 7.2 | 7.2 | -0.08 (-1.10%) | 72,511,607 |
| 20 Jul 2021 | CNY | 7.22 | 7.32 | 7.19 | 7.28 | 7.28 | +0.07 (+0.97%) | 49,474,373 |
| 19 Jul 2021 | CNY | 7.46 | 7.54 | 7.16 | 7.21 | 7.21 | -0.25 (-3.35%) | 108,660,833 |
| 16 Jul 2021 | CNY | 7.57 | 7.63 | 7.45 | 7.46 | 7.46 | -0.11 (-1.45%) | 88,251,504 |
| 15 Jul 2021 | CNY | 7.71 | 7.71 | 7.53 | 7.57 | 7.57 | -0.16 (-2.07%) | 83,633,051 |
