| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 6.66 | 6.78 | 6.53 | 6.66 | 6.66 | -0.02 (-0.30%) | 15,304,960 |
| 24 Aug 2021 | CNY | 6.82 | 6.92 | 6.62 | 6.68 | 6.68 | -0.15 (-2.20%) | 18,094,343 |
| 23 Aug 2021 | CNY | 6.72 | 7.12 | 6.71 | 6.83 | 6.83 | +0.1 (+1.49%) | 21,957,469 |
| 20 Aug 2021 | CNY | 6.72 | 6.85 | 6.52 | 6.73 | 6.73 | +0.01 (+0.15%) | 10,402,910 |
| 19 Aug 2021 | CNY | 6.67 | 6.91 | 6.61 | 6.72 | 6.72 | -0.06 (-0.88%) | 11,480,960 |
| 18 Aug 2021 | CNY | 6.79 | 7.1 | 6.62 | 6.78 | 6.78 | +0.02 (+0.30%) | 20,728,685 |
| 17 Aug 2021 | CNY | 7.23 | 7.27 | 6.76 | 6.76 | 6.76 | -0.57 (-7.78%) | 23,232,502 |
| 16 Aug 2021 | CNY | 7.05 | 7.33 | 7.04 | 7.33 | 7.33 | +0.08 (+1.10%) | 14,698,470 |
| 13 Aug 2021 | CNY | 7.46 | 7.47 | 7.12 | 7.25 | 7.25 | -0.29 (-3.85%) | 22,239,375 |
| 12 Aug 2021 | CNY | 7.5 | 7.8 | 7.33 | 7.54 | 7.54 | +0.05 (+0.67%) | 19,876,673 |
| 11 Aug 2021 | CNY | 7.39 | 7.62 | 7.21 | 7.49 | 7.49 | +0.17 (+2.32%) | 18,698,836 |
| 10 Aug 2021 | CNY | 7.29 | 7.71 | 7.25 | 7.32 | 7.32 | +0.09 (+1.24%) | 24,581,000 |
| 9 Aug 2021 | CNY | 7.69 | 7.69 | 7.18 | 7.23 | 7.23 | -0.35 (-4.62%) | 24,412,570 |
| 6 Aug 2021 | CNY | 7.39 | 7.89 | 7.19 | 7.58 | 7.58 | +0.18 (+2.43%) | 37,776,330 |
| 5 Aug 2021 | CNY | 7.67 | 7.67 | 7.09 | 7.4 | 7.4 | -0.38 (-4.88%) | 35,108,515 |
| 4 Aug 2021 | CNY | 7.78 | 8.18 | 7.68 | 7.78 | 7.78 | -0.1 (-1.27%) | 32,369,160 |
| 3 Aug 2021 | CNY | 7.98 | 8.53 | 7.78 | 7.88 | 7.88 | -0.02 (-0.25%) | 48,098,201 |
| 2 Aug 2021 | CNY | 8.02 | 8.13 | 7.75 | 7.9 | 7.9 | -0.08 (-1.00%) | 45,502,975 |
| 30 Jul 2021 | CNY | 7.36 | 8.29 | 7.25 | 7.98 | 7.98 | +0.62 (+8.42%) | 78,294,961 |
| 29 Jul 2021 | CNY | 6.23 | 7.36 | 6.23 | 7.36 | 7.36 | +1.23 (+20.07%) | 68,906,206 |
| 28 Jul 2021 | CNY | 6.32 | 6.41 | 6.01 | 6.13 | 6.13 | -0.32 (-4.96%) | 22,450,068 |
| 27 Jul 2021 | CNY | 6.88 | 7 | 6.45 | 6.45 | 6.45 | -0.46 (-6.66%) | 26,564,105 |
| 26 Jul 2021 | CNY | 6.85 | 6.98 | 6.5 | 6.91 | 6.91 | +0.13 (+1.92%) | 26,993,551 |
| 23 Jul 2021 | CNY | 6.6 | 6.9 | 6.52 | 6.78 | 6.78 | +0.19 (+2.88%) | 22,337,765 |
| 22 Jul 2021 | CNY | 6.66 | 6.75 | 6.45 | 6.59 | 6.59 | -0.08 (-1.20%) | 21,456,093 |
| 21 Jul 2021 | CNY | 6.7 | 7.03 | 6.59 | 6.67 | 6.67 | +0.03 (+0.45%) | 24,291,963 |
| 20 Jul 2021 | CNY | 6.72 | 6.79 | 6.51 | 6.64 | 6.64 | -0.16 (-2.35%) | 15,777,550 |
| 19 Jul 2021 | CNY | 7.09 | 7.16 | 6.79 | 6.8 | 6.8 | -0.18 (-2.58%) | 19,164,478 |
| 16 Jul 2021 | CNY | 6.68 | 7.18 | 6.68 | 6.98 | 6.98 | +0.13 (+1.90%) | 37,596,390 |
| 15 Jul 2021 | CNY | 6.52 | 7.09 | 5.96 | 6.85 | 6.85 | +0.32 (+4.90%) | 48,719,180 |
