| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 7.42 | 7.33 | 7.39 | 7.34 | 7.34 | -0.060 (-0.81%) | 1,906,810 |
| 22 Jul 2021 | CNY | 7.48 | 7.36 | 7.46 | 7.4 | 7.4 | -0.060 (-0.80%) | 2,277,000 |
| 21 Jul 2021 | CNY | 7.52 | 7.43 | 7.48 | 7.46 | 7.46 | -0.020 (-0.27%) | 2,037,600 |
| 20 Jul 2021 | CNY | 7.54 | 7.44 | 7.45 | 7.48 | 7.48 | -0.030 (-0.40%) | 1,869,230 |
| 19 Jul 2021 | CNY | 7.56 | 7.4 | 7.5 | 7.51 | 7.51 | +0.030 (+0.40%) | 2,222,500 |
| 16 Jul 2021 | CNY | 7.56 | 7.45 | 7.47 | 7.48 | 7.48 | +0.010 (+0.13%) | 2,089,300 |
| 15 Jul 2021 | CNY | 7.51 | 7.41 | 7.5 | 7.47 | 7.47 | -0.070 (-0.93%) | 2,220,000 |
| 14 Jul 2021 | CNY | 7.62 | 7.4 | 7.41 | 7.54 | 7.54 | +0.140 (+1.89%) | 5,107,350 |
| 13 Jul 2021 | CNY | 7.42 | 7.37 | 7.39 | 7.4 | 7.4 | -0.020 (-0.27%) | 1,821,100 |
| 12 Jul 2021 | CNY | 7.45 | 7.36 | 7.4 | 7.42 | 7.42 | +0.040 (+0.54%) | 1,825,500 |
| 9 Jul 2021 | CNY | 7.39 | 7.29 | 7.33 | 7.38 | 7.38 | +0.050 (+0.68%) | 1,931,200 |
| 8 Jul 2021 | CNY | 7.42 | 7.3 | 7.42 | 7.33 | 7.33 | -0.070 (-0.95%) | 2,702,700 |
| 7 Jul 2021 | CNY | 7.45 | 7.38 | 7.43 | 7.4 | 7.4 | -0.060 (-0.80%) | 2,309,300 |
| 6 Jul 2021 | CNY | 7.5 | 7.4 | 7.46 | 7.46 | 7.46 | -0.010 (-0.13%) | 2,434,490 |
| 5 Jul 2021 | CNY | 7.62 | 7.4 | 7.55 | 7.47 | 7.47 | -0.180 (-2.35%) | 4,222,600 |
| 2 Jul 2021 | CNY | 7.82 | 7.3 | 7.82 | 7.65 | 7.65 | -0.130 (-1.67%) | 5,606,810 |
| 1 Jul 2021 | CNY | 8.2 | 7.45 | 7.48 | 7.78 | 7.78 | +0.270 (+3.60%) | 11,831,590 |
| 30 Jun 2021 | CNY | 7.72 | 7.37 | 7.38 | 7.51 | 7.51 | +0.130 (+1.76%) | 4,265,600 |
| 29 Jun 2021 | CNY | 7.5 | 7.38 | 7.5 | 7.38 | 7.38 | -0.110 (-1.47%) | 1,501,240 |
| 28 Jun 2021 | CNY | 7.49 | 7.4 | 7.44 | 7.49 | 7.49 | +0.050 (+0.67%) | 1,464,240 |
| 25 Jun 2021 | CNY | 7.45 | 7.38 | 7.38 | 7.44 | 7.44 | +0.020 (+0.27%) | 1,279,200 |
| 24 Jun 2021 | CNY | 7.54 | 7.4 | 7.54 | 7.42 | 7.42 | -0.070 (-0.93%) | 1,734,880 |
| 23 Jun 2021 | CNY | 7.55 | 7.41 | 7.55 | 7.49 | 7.49 | 0.0 (0.0%) | 1,602,900 |
| 22 Jun 2021 | CNY | 7.54 | 7.41 | 7.42 | 7.49 | 7.49 | +0.100 (+1.35%) | 2,322,300 |
| 21 Jun 2021 | CNY | 7.46 | 7.29 | 7.34 | 7.39 | 7.39 | +0.050 (+0.68%) | 1,917,910 |
| 18 Jun 2021 | CNY | 7.37 | 7.23 | 7.36 | 7.34 | 7.34 | -0.020 (-0.27%) | 2,341,580 |
| 17 Jun 2021 | CNY | 7.39 | 7.34 | 7.35 | 7.36 | 7.36 | -0.010 (-0.14%) | 1,664,600 |
| 16 Jun 2021 | CNY | 7.54 | 7.35 | 7.54 | 7.37 | 7.37 | -0.170 (-2.25%) | 3,030,410 |
| 15 Jun 2021 | CNY | 7.68 | 7.53 | 7.68 | 7.54 | 7.54 | -0.130 (-1.69%) | 2,520,100 |
| 11 Jun 2021 | CNY | 7.7 | 7.66 | 7.66 | 7.67 | 7.67 | +0.010 (+0.13%) | 2,156,400 |