| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 7.06 | 7.11 | 7.03 | 7.08 | 7.08 | +0.03 (+0.43%) | 3,097,415 |
| 23 Aug 2021 | CNY | 6.84 | 7.08 | 6.78 | 7.05 | 7.05 | +0.24 (+3.52%) | 4,086,704 |
| 20 Aug 2021 | CNY | 6.95 | 6.95 | 6.75 | 6.81 | 6.81 | -0.12 (-1.73%) | 3,341,300 |
| 19 Aug 2021 | CNY | 6.96 | 7.1 | 6.93 | 6.93 | 6.93 | -0.07 (-1.00%) | 2,940,320 |
| 18 Aug 2021 | CNY | 6.91 | 7.07 | 6.9 | 7 | 7 | +0.07 (+1.01%) | 2,962,400 |
| 17 Aug 2021 | CNY | 7.15 | 7.23 | 6.91 | 6.93 | 6.93 | -0.25 (-3.48%) | 5,072,052 |
| 16 Aug 2021 | CNY | 7.14 | 7.3 | 7.1 | 7.18 | 7.18 | +0.04 (+0.56%) | 4,140,816 |
| 13 Aug 2021 | CNY | 7.2 | 7.23 | 7.04 | 7.14 | 7.14 | -0.08 (-1.11%) | 5,361,084 |
| 12 Aug 2021 | CNY | 7.31 | 7.35 | 7.17 | 7.22 | 7.22 | -0.08 (-1.10%) | 5,001,040 |
| 11 Aug 2021 | CNY | 7.21 | 7.35 | 7.15 | 7.3 | 7.3 | +0.09 (+1.25%) | 7,597,216 |
| 10 Aug 2021 | CNY | 7.18 | 7.33 | 7.14 | 7.21 | 7.21 | +0.04 (+0.56%) | 6,204,864 |
| 9 Aug 2021 | CNY | 7.06 | 7.2 | 6.99 | 7.17 | 7.17 | +0.05 (+0.70%) | 4,742,644 |
| 6 Aug 2021 | CNY | 7.02 | 7.15 | 6.94 | 7.12 | 7.12 | +0.06 (+0.85%) | 5,324,240 |
| 5 Aug 2021 | CNY | 7.16 | 7.18 | 7.04 | 7.06 | 7.06 | -0.1 (-1.40%) | 5,089,317 |
| 4 Aug 2021 | CNY | 7.06 | 7.19 | 6.96 | 7.16 | 7.16 | +0.02 (+0.28%) | 7,674,161 |
| 3 Aug 2021 | CNY | 6.78 | 7.42 | 6.77 | 7.14 | 7.14 | +0.28 (+4.08%) | 14,060,178 |
| 2 Aug 2021 | CNY | 6.9 | 6.9 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 4,165,707 |
| 30 Jul 2021 | CNY | 6.7 | 6.85 | 6.5 | 6.8 | 6.8 | +0.08 (+1.19%) | 5,182,147 |
| 29 Jul 2021 | CNY | 6.95 | 6.95 | 6.61 | 6.72 | 6.72 | -0.04 (-0.59%) | 6,410,947 |
| 28 Jul 2021 | CNY | 6.55 | 6.8 | 6.2 | 6.76 | 6.76 | +0.16 (+2.42%) | 7,546,360 |
| 27 Jul 2021 | CNY | 6.64 | 6.76 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 3,082,915 |
| 26 Jul 2021 | CNY | 6.79 | 6.83 | 6.67 | 6.69 | 6.69 | -0.14 (-2.05%) | 2,779,220 |
| 23 Jul 2021 | CNY | 6.93 | 7.02 | 6.8 | 6.83 | 6.83 | -0.16 (-2.29%) | 3,815,226 |
| 22 Jul 2021 | CNY | 7.18 | 7.23 | 6.92 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,491,200 |
| 21 Jul 2021 | CNY | 6.86 | 7.19 | 6.86 | 7 | 7 | +0.18 (+2.64%) | 8,187,650 |
| 20 Jul 2021 | CNY | 6.77 | 6.89 | 6.7 | 6.82 | 6.82 | +0.03 (+0.44%) | 3,529,612 |
| 19 Jul 2021 | CNY | 6.73 | 6.87 | 6.62 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,725,481 |
| 16 Jul 2021 | CNY | 6.8 | 6.91 | 6.68 | 6.73 | 6.73 | -0.15 (-2.18%) | 4,779,410 |
| 15 Jul 2021 | CNY | 7.15 | 7.17 | 6.83 | 6.88 | 6.88 | -0.35 (-4.84%) | 7,045,940 |
| 14 Jul 2021 | CNY | 6.82 | 7.23 | 6.77 | 7.23 | 7.23 | +0.35 (+5.09%) | 10,612,001 |
