| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 7.65 | 7.88 | 7.6 | 7.67 | 7.67 | -0.03 (-0.39%) | 7,726,557 |
| 13 Aug 2021 | CNY | 7.93 | 8.03 | 7.68 | 7.7 | 7.7 | -0.26 (-3.27%) | 10,073,787 |
| 12 Aug 2021 | CNY | 7.86 | 8.06 | 7.81 | 7.96 | 7.96 | +0.01 (+0.13%) | 8,745,545 |
| 11 Aug 2021 | CNY | 7.68 | 8.17 | 7.58 | 7.95 | 7.95 | +0.26 (+3.38%) | 12,768,065 |
| 10 Aug 2021 | CNY | 7.8 | 7.87 | 7.68 | 7.69 | 7.69 | -0.09 (-1.16%) | 8,913,254 |
| 9 Aug 2021 | CNY | 7.69 | 7.83 | 7.62 | 7.78 | 7.78 | +0.09 (+1.17%) | 7,688,162 |
| 6 Aug 2021 | CNY | 7.49 | 7.72 | 7.41 | 7.69 | 7.69 | +0.06 (+0.79%) | 11,118,741 |
| 5 Aug 2021 | CNY | 7.69 | 7.76 | 7.51 | 7.63 | 7.63 | +0.01 (+0.13%) | 9,162,334 |
| 4 Aug 2021 | CNY | 7.5 | 7.7 | 7.49 | 7.62 | 7.62 | +0.04 (+0.53%) | 8,046,572 |
| 3 Aug 2021 | CNY | 7.5 | 7.73 | 7.4 | 7.58 | 7.58 | -0.02 (-0.26%) | 11,759,683 |
| 2 Aug 2021 | CNY | 7.08 | 7.6 | 6.93 | 7.6 | 7.6 | +0.51 (+7.19%) | 19,840,541 |
| 30 Jul 2021 | CNY | 7.2 | 7.28 | 7.02 | 7.09 | 7.09 | -0.11 (-1.53%) | 11,362,661 |
| 29 Jul 2021 | CNY | 7.28 | 7.37 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 11,274,733 |
| 28 Jul 2021 | CNY | 7.26 | 7.5 | 6.9 | 7.17 | 7.17 | -0.23 (-3.11%) | 17,848,349 |
| 27 Jul 2021 | CNY | 7.64 | 7.9 | 7.19 | 7.4 | 7.4 | -0.25 (-3.27%) | 27,828,759 |
| 26 Jul 2021 | CNY | 7.5 | 7.87 | 7.22 | 7.65 | 7.65 | +0.21 (+2.82%) | 33,013,468 |
| 23 Jul 2021 | CNY | 7.03 | 7.65 | 7.03 | 7.44 | 7.44 | +0.38 (+5.38%) | 25,224,608 |
| 22 Jul 2021 | CNY | 7.05 | 7.09 | 6.93 | 7.06 | 7.06 | +0.04 (+0.57%) | 17,794,154 |
| 21 Jul 2021 | CNY | 6.96 | 7.06 | 6.88 | 7.02 | 7.02 | +0.05 (+0.72%) | 15,752,200 |
| 20 Jul 2021 | CNY | 6.89 | 7.01 | 6.8 | 6.97 | 6.97 | -0.03 (-0.43%) | 11,827,053 |
| 19 Jul 2021 | CNY | 6.69 | 7.03 | 6.63 | 7 | 7 | +0.32 (+4.79%) | 20,826,352 |
| 16 Jul 2021 | CNY | 6.46 | 6.78 | 6.45 | 6.68 | 6.68 | +0.18 (+2.77%) | 14,464,600 |
| 15 Jul 2021 | CNY | 6.56 | 6.59 | 6.45 | 6.5 | 6.5 | -0.07 (-1.07%) | 5,356,510 |
| 14 Jul 2021 | CNY | 6.51 | 6.66 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 7,125,238 |
| 13 Jul 2021 | CNY | 6.49 | 6.62 | 6.34 | 6.54 | 6.54 | +0.05 (+0.77%) | 5,942,800 |
| 12 Jul 2021 | CNY | 6.47 | 6.59 | 6.46 | 6.49 | 6.49 | +0.01 (+0.15%) | 4,269,969 |
| 9 Jul 2021 | CNY | 6.4 | 6.62 | 6.38 | 6.48 | 6.48 | +0.08 (+1.25%) | 5,632,769 |
| 8 Jul 2021 | CNY | 6.4 | 6.41 | 6.33 | 6.4 | 6.4 | -0.01 (-0.16%) | 2,655,900 |
| 7 Jul 2021 | CNY | 6.39 | 6.44 | 6.36 | 6.41 | 6.41 | +0.02 (+0.31%) | 2,671,213 |
| 6 Jul 2021 | CNY | 6.33 | 6.41 | 6.26 | 6.39 | 6.39 | +0.06 (+0.95%) | 2,405,788 |
