| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.96 | 7.23 | 6.85 | 7.19 | 7.19 | +0.16 (+2.28%) | 42,160,950 |
| 16 Aug 2021 | CNY | 6.52 | 7.04 | 6.51 | 7.03 | 7.03 | +0.48 (+7.33%) | 36,790,463 |
| 13 Aug 2021 | CNY | 6.76 | 6.79 | 6.51 | 6.55 | 6.55 | -0.2 (-2.96%) | 13,218,559 |
| 12 Aug 2021 | CNY | 6.64 | 6.88 | 6.53 | 6.75 | 6.75 | +0.13 (+1.96%) | 17,335,665 |
| 11 Aug 2021 | CNY | 6.66 | 6.75 | 6.58 | 6.62 | 6.62 | -0.1 (-1.49%) | 15,069,942 |
| 10 Aug 2021 | CNY | 6.49 | 6.82 | 6.45 | 6.72 | 6.72 | +0.21 (+3.23%) | 19,341,610 |
| 9 Aug 2021 | CNY | 6.4 | 6.53 | 6.38 | 6.51 | 6.51 | +0.12 (+1.88%) | 9,479,905 |
| 6 Aug 2021 | CNY | 6.56 | 6.58 | 6.36 | 6.39 | 6.39 | -0.13 (-1.99%) | 11,459,762 |
| 5 Aug 2021 | CNY | 6.91 | 6.92 | 6.49 | 6.52 | 6.52 | -0.43 (-6.19%) | 22,324,384 |
| 4 Aug 2021 | CNY | 6.78 | 6.95 | 6.55 | 6.95 | 6.95 | +0.15 (+2.21%) | 22,443,403 |
| 3 Aug 2021 | CNY | 6.72 | 7.07 | 6.71 | 6.8 | 6.8 | -0.02 (-0.29%) | 24,052,364 |
| 2 Aug 2021 | CNY | 6.85 | 6.97 | 6.68 | 6.82 | 6.82 | +0.01 (+0.15%) | 21,591,395 |
| 30 Jul 2021 | CNY | 6.67 | 6.82 | 6.47 | 6.81 | 6.81 | +0.06 (+0.89%) | 21,560,998 |
| 29 Jul 2021 | CNY | 6.55 | 6.85 | 6.5 | 6.75 | 6.75 | +0.18 (+2.74%) | 21,831,327 |
| 28 Jul 2021 | CNY | 6.29 | 6.85 | 6.25 | 6.57 | 6.57 | +0.24 (+3.79%) | 25,632,689 |
| 27 Jul 2021 | CNY | 6.7 | 6.77 | 6.33 | 6.33 | 6.33 | -0.36 (-5.38%) | 17,734,094 |
| 26 Jul 2021 | CNY | 6.96 | 7.06 | 6.57 | 6.69 | 6.69 | -0.3 (-4.29%) | 23,857,881 |
| 23 Jul 2021 | CNY | 7.42 | 7.43 | 6.91 | 6.99 | 6.99 | -0.52 (-6.92%) | 34,650,869 |
| 22 Jul 2021 | CNY | 7.4 | 7.78 | 7.3 | 7.51 | 7.51 | +0.05 (+0.67%) | 34,968,095 |
| 21 Jul 2021 | CNY | 7.45 | 7.64 | 7.35 | 7.46 | 7.46 | 0.0 (0.0%) | 34,450,618 |
| 20 Jul 2021 | CNY | 7.19 | 7.56 | 7.14 | 7.46 | 7.46 | +0.1 (+1.36%) | 37,843,103 |
| 19 Jul 2021 | CNY | 7.13 | 7.66 | 7.13 | 7.36 | 7.36 | +0.17 (+2.36%) | 43,271,647 |
| 16 Jul 2021 | CNY | 7.56 | 7.69 | 7.16 | 7.19 | 7.19 | -0.03 (-0.42%) | 38,211,610 |
| 15 Jul 2021 | CNY | 7.2 | 7.47 | 7.11 | 7.22 | 7.22 | -0.26 (-3.48%) | 41,570,766 |
| 14 Jul 2021 | CNY | 6.57 | 7.56 | 6.55 | 7.48 | 7.48 | +0.91 (+13.85%) | 61,544,218 |
| 13 Jul 2021 | CNY | 6.44 | 6.6 | 6.34 | 6.57 | 6.57 | +0.12 (+1.86%) | 15,773,926 |
| 12 Jul 2021 | CNY | 6.42 | 6.57 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 12,863,120 |
| 9 Jul 2021 | CNY | 6.26 | 6.43 | 6.25 | 6.42 | 6.42 | +0.11 (+1.74%) | 12,722,969 |
| 8 Jul 2021 | CNY | 6.59 | 6.6 | 6.29 | 6.31 | 6.31 | -0.33 (-4.97%) | 22,828,291 |
| 7 Jul 2021 | CNY | 6.6 | 6.78 | 6.56 | 6.64 | 6.64 | -0.04 (-0.60%) | 17,724,523 |
