| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | CNY | 6.19 | 6.04 | 6.07 | 6.18 | 6.18 | +0.180 (+3%) | 2,846,930 |
| 28 Jul 2021 | CNY | 6.38 | 5.94 | 6.34 | 6.0 | 6.0 | -0.370 (-5.81%) | 4,958,500 |
| 27 Jul 2021 | CNY | 6.66 | 6.35 | 6.61 | 6.37 | 6.37 | -0.210 (-3.19%) | 3,786,480 |
| 26 Jul 2021 | CNY | 6.72 | 6.48 | 6.66 | 6.58 | 6.58 | -0.090 (-1.35%) | 3,621,170 |
| 23 Jul 2021 | CNY | 6.94 | 6.66 | 6.9 | 6.67 | 6.67 | -0.210 (-3.05%) | 4,219,410 |
| 22 Jul 2021 | CNY | 6.93 | 6.8 | 6.85 | 6.88 | 6.88 | +0.020 (+0.29%) | 3,429,840 |
| 21 Jul 2021 | CNY | 6.97 | 6.81 | 6.84 | 6.86 | 6.86 | +0.040 (+0.59%) | 4,059,100 |
| 20 Jul 2021 | CNY | 6.83 | 6.63 | 6.73 | 6.82 | 6.82 | +0.060 (+0.89%) | 2,672,540 |
| 19 Jul 2021 | CNY | 6.78 | 6.62 | 6.71 | 6.76 | 6.76 | 0.0 (0.0%) | 2,276,700 |
| 16 Jul 2021 | CNY | 6.83 | 6.7 | 6.71 | 6.76 | 6.76 | -0.010 (-0.15%) | 2,677,250 |
| 15 Jul 2021 | CNY | 6.92 | 6.64 | 6.89 | 6.77 | 6.77 | -0.140 (-2.03%) | 4,459,000 |
| 14 Jul 2021 | CNY | 7.08 | 6.85 | 6.98 | 6.91 | 6.91 | -0.040 (-0.58%) | 4,485,700 |
| 13 Jul 2021 | CNY | 7.22 | 6.93 | 6.99 | 6.95 | 6.95 | 0.0 (0.0%) | 6,590,260 |
| 12 Jul 2021 | CNY | 7.12 | 6.89 | 7.01 | 6.95 | 6.95 | -0.050 (-0.71%) | 8,162,040 |
| 9 Jul 2021 | CNY | 7.11 | 6.6 | 6.66 | 7.0 | 7.0 | +0.340 (+5.11%) | 12,593,420 |
| 8 Jul 2021 | CNY | 6.7 | 6.57 | 6.7 | 6.66 | 6.66 | -0.030 (-0.45%) | 3,564,140 |
| 7 Jul 2021 | CNY | 6.75 | 6.65 | 6.66 | 6.69 | 6.69 | +0.040 (+0.60%) | 4,191,480 |
| 6 Jul 2021 | CNY | 6.7 | 6.57 | 6.65 | 6.65 | 6.65 | +0.030 (+0.45%) | 3,012,280 |
| 5 Jul 2021 | CNY | 6.62 | 6.4 | 6.42 | 6.62 | 6.62 | +0.200 (+3.12%) | 3,165,720 |
| 2 Jul 2021 | CNY | 6.44 | 6.33 | 6.35 | 6.42 | 6.42 | +0.040 (+0.63%) | 1,414,410 |
| 1 Jul 2021 | CNY | 6.55 | 6.36 | 6.55 | 6.38 | 6.38 | -0.160 (-2.45%) | 1,904,500 |
| 30 Jun 2021 | CNY | 6.55 | 6.35 | 6.43 | 6.54 | 6.54 | +0.110 (+1.71%) | 2,757,040 |
| 29 Jun 2021 | CNY | 6.66 | 6.41 | 6.64 | 6.43 | 6.43 | -0.230 (-3.45%) | 2,264,540 |
| 28 Jun 2021 | CNY | 6.71 | 6.56 | 6.67 | 6.66 | 6.66 | -0.010 (-0.15%) | 2,330,700 |
| 25 Jun 2021 | CNY | 6.75 | 6.48 | 6.66 | 6.67 | 6.67 | +0.020 (+0.30%) | 4,479,040 |
| 24 Jun 2021 | CNY | 6.68 | 6.61 | 6.63 | 6.65 | 6.65 | -0.050 (-0.75%) | 2,306,150 |
| 23 Jun 2021 | CNY | 6.81 | 6.65 | 6.8 | 6.7 | 6.7 | -0.070 (-1.03%) | 3,512,640 |
| 22 Jun 2021 | CNY | 6.78 | 6.62 | 6.66 | 6.77 | 6.77 | +0.110 (+1.65%) | 4,585,780 |
| 21 Jun 2021 | CNY | 6.66 | 6.58 | 6.6 | 6.66 | 6.66 | +0.030 (+0.45%) | 3,477,950 |
| 18 Jun 2021 | CNY | 6.67 | 6.5 | 6.6 | 6.63 | 6.63 | +0.050 (+0.76%) | 3,852,010 |