| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 6.76 | 6.84 | 6.71 | 6.83 | 6.83 | +0.09 (+1.34%) | 5,406,311 |
| 24 Aug 2021 | CNY | 6.68 | 6.75 | 6.65 | 6.74 | 6.74 | +0.07 (+1.05%) | 3,690,013 |
| 23 Aug 2021 | CNY | 6.65 | 6.72 | 6.62 | 6.67 | 6.67 | +0.02 (+0.30%) | 3,612,811 |
| 20 Aug 2021 | CNY | 6.6 | 6.65 | 6.54 | 6.65 | 6.65 | +0.05 (+0.76%) | 2,563,408 |
| 19 Aug 2021 | CNY | 6.6 | 6.63 | 6.52 | 6.6 | 6.6 | -0.04 (-0.60%) | 2,673,888 |
| 18 Aug 2021 | CNY | 6.54 | 6.67 | 6.52 | 6.64 | 6.64 | +0.11 (+1.68%) | 2,634,754 |
| 17 Aug 2021 | CNY | 6.63 | 6.7 | 6.52 | 6.53 | 6.53 | -0.06 (-0.91%) | 3,798,953 |
| 16 Aug 2021 | CNY | 6.5 | 6.62 | 6.5 | 6.59 | 6.59 | +0.07 (+1.07%) | 3,196,013 |
| 13 Aug 2021 | CNY | 6.5 | 6.53 | 6.47 | 6.52 | 6.52 | +0.02 (+0.31%) | 2,469,200 |
| 12 Aug 2021 | CNY | 6.5 | 6.53 | 6.48 | 6.5 | 6.5 | -0.01 (-0.15%) | 2,127,900 |
| 11 Aug 2021 | CNY | 6.49 | 6.53 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 1,544,391 |
| 10 Aug 2021 | CNY | 6.52 | 6.53 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 1,337,735 |
| 9 Aug 2021 | CNY | 6.45 | 6.5 | 6.42 | 6.5 | 6.5 | +0.04 (+0.62%) | 2,180,364 |
| 6 Aug 2021 | CNY | 6.39 | 6.68 | 6.33 | 6.46 | 6.46 | +0.07 (+1.10%) | 3,017,700 |
| 5 Aug 2021 | CNY | 6.43 | 6.43 | 6.36 | 6.39 | 6.39 | -0.04 (-0.62%) | 1,195,294 |
| 4 Aug 2021 | CNY | 6.39 | 6.43 | 6.37 | 6.43 | 6.43 | +0.03 (+0.47%) | 1,212,670 |
| 3 Aug 2021 | CNY | 6.39 | 6.44 | 6.37 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,473,101 |
| 2 Aug 2021 | CNY | 6.34 | 6.41 | 6.28 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,062,600 |
| 30 Jul 2021 | CNY | 6.33 | 6.38 | 6.29 | 6.35 | 6.35 | +0.01 (+0.16%) | 1,504,890 |
| 29 Jul 2021 | CNY | 6.36 | 6.36 | 6.28 | 6.34 | 6.34 | +0.02 (+0.32%) | 1,514,513 |
| 28 Jul 2021 | CNY | 6.44 | 6.44 | 6.29 | 6.32 | 6.32 | -0.12 (-1.86%) | 1,988,505 |
| 27 Jul 2021 | CNY | 6.44 | 6.51 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 1,436,243 |
| 26 Jul 2021 | CNY | 6.53 | 6.55 | 6.46 | 6.47 | 6.47 | -0.1 (-1.52%) | 1,976,604 |
| 23 Jul 2021 | CNY | 6.65 | 6.67 | 6.54 | 6.57 | 6.57 | -0.03 (-0.45%) | 2,238,201 |
| 22 Jul 2021 | CNY | 6.58 | 6.63 | 6.5 | 6.6 | 6.6 | +0.02 (+0.30%) | 2,438,222 |
| 21 Jul 2021 | CNY | 6.55 | 6.59 | 6.52 | 6.58 | 6.58 | +0.07 (+1.08%) | 2,126,301 |
| 20 Jul 2021 | CNY | 6.54 | 6.54 | 6.46 | 6.51 | 6.51 | -0.05 (-0.76%) | 2,318,288 |
| 19 Jul 2021 | CNY | 6.61 | 6.63 | 6.54 | 6.56 | 6.56 | -0.07 (-1.06%) | 1,944,810 |
| 16 Jul 2021 | CNY | 6.6 | 6.66 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 1,293,200 |
| 15 Jul 2021 | CNY | 6.65 | 6.66 | 6.59 | 6.63 | 6.63 | -0.02 (-0.30%) | 1,527,500 |
