| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.74 | 6.79 | 6.65 | 6.67 | 6.67 | -0.09 (-1.33%) | 4,529,700 |
| 16 Aug 2021 | CNY | 6.72 | 6.76 | 6.62 | 6.76 | 6.76 | +0.04 (+0.60%) | 5,980,371 |
| 13 Aug 2021 | CNY | 6.77 | 6.77 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 5,191,919 |
| 12 Aug 2021 | CNY | 6.84 | 6.88 | 6.77 | 6.79 | 6.79 | -0.05 (-0.73%) | 3,686,900 |
| 11 Aug 2021 | CNY | 6.9 | 6.9 | 6.81 | 6.84 | 6.84 | -0.02 (-0.29%) | 3,042,806 |
| 10 Aug 2021 | CNY | 6.8 | 6.87 | 6.73 | 6.86 | 6.86 | +0.12 (+1.78%) | 4,412,276 |
| 9 Aug 2021 | CNY | 6.65 | 6.78 | 6.63 | 6.74 | 6.74 | +0.08 (+1.20%) | 4,030,290 |
| 6 Aug 2021 | CNY | 6.71 | 6.73 | 6.62 | 6.66 | 6.66 | -0.06 (-0.89%) | 4,407,240 |
| 5 Aug 2021 | CNY | 6.79 | 6.83 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 5,116,167 |
| 4 Aug 2021 | CNY | 6.97 | 7.07 | 6.79 | 6.81 | 6.81 | +0.04 (+0.59%) | 9,518,344 |
| 3 Aug 2021 | CNY | 6.68 | 6.78 | 6.66 | 6.77 | 6.77 | +0.06 (+0.89%) | 5,233,800 |
| 2 Aug 2021 | CNY | 6.71 | 6.72 | 6.55 | 6.71 | 6.71 | 0.0 (0.0%) | 6,711,994 |
| 30 Jul 2021 | CNY | 6.82 | 6.82 | 6.71 | 6.71 | 6.71 | -0.13 (-1.90%) | 4,646,182 |
| 29 Jul 2021 | CNY | 6.76 | 6.88 | 6.75 | 6.84 | 6.84 | +0.08 (+1.18%) | 4,667,855 |
| 28 Jul 2021 | CNY | 6.75 | 6.8 | 6.73 | 6.76 | 6.76 | +0.01 (+0.15%) | 5,050,300 |
| 27 Jul 2021 | CNY | 6.82 | 6.84 | 6.69 | 6.75 | 6.75 | -0.05 (-0.74%) | 5,762,960 |
| 26 Jul 2021 | CNY | 6.91 | 6.99 | 6.76 | 6.8 | 6.8 | -0.14 (-2.02%) | 8,352,925 |
| 23 Jul 2021 | CNY | 7.12 | 7.12 | 6.92 | 6.94 | 6.94 | -0.18 (-2.53%) | 7,596,220 |
| 22 Jul 2021 | CNY | 7.08 | 7.14 | 7.07 | 7.12 | 7.12 | +0.03 (+0.42%) | 4,160,710 |
| 21 Jul 2021 | CNY | 7.13 | 7.17 | 7.07 | 7.09 | 7.09 | -0.04 (-0.56%) | 4,588,677 |
| 20 Jul 2021 | CNY | 7.12 | 7.15 | 7.1 | 7.13 | 7.13 | -0.02 (-0.28%) | 2,400,413 |
| 19 Jul 2021 | CNY | 7.19 | 7.2 | 7.08 | 7.15 | 7.15 | -0.01 (-0.14%) | 3,462,829 |
| 16 Jul 2021 | CNY | 7.18 | 7.22 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 3,234,800 |
| 15 Jul 2021 | CNY | 7.23 | 7.27 | 7.14 | 7.18 | 7.18 | -0.05 (-0.69%) | 4,266,033 |
| 14 Jul 2021 | CNY | 7.19 | 7.26 | 7.17 | 7.23 | 7.23 | +0.05 (+0.70%) | 6,307,000 |
| 13 Jul 2021 | CNY | 7.12 | 7.2 | 7.1 | 7.18 | 7.18 | +0.05 (+0.70%) | 5,213,810 |
| 12 Jul 2021 | CNY | 7.14 | 7.17 | 7.11 | 7.13 | 7.13 | +0.03 (+0.42%) | 4,457,631 |
| 9 Jul 2021 | CNY | 7.05 | 7.11 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 3,636,871 |
| 8 Jul 2021 | CNY | 7.17 | 7.2 | 7.08 | 7.09 | 7.09 | -0.06 (-0.84%) | 5,070,431 |
| 7 Jul 2021 | CNY | 7.17 | 7.17 | 7.12 | 7.15 | 7.15 | 0.0 (0.0%) | 4,014,833 |
