| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 6.96 | 7.04 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 22,589,956 |
| 23 Aug 2021 | CNY | 7.1 | 7.1 | 6.91 | 6.97 | 6.97 | -0.13 (-1.83%) | 28,550,719 |
| 20 Aug 2021 | CNY | 7.06 | 7.14 | 6.92 | 7.1 | 7.1 | 0.0 (0.0%) | 30,330,570 |
| 19 Aug 2021 | CNY | 7.15 | 7.15 | 6.95 | 7.1 | 7.1 | +0.02 (+0.28%) | 32,432,190 |
| 18 Aug 2021 | CNY | 6.91 | 7.18 | 6.84 | 7.08 | 7.08 | +0.17 (+2.46%) | 70,275,194 |
| 17 Aug 2021 | CNY | 6.71 | 7.15 | 6.71 | 6.91 | 6.91 | +0.21 (+3.13%) | 86,871,170 |
| 16 Aug 2021 | CNY | 6.59 | 6.74 | 6.58 | 6.7 | 6.7 | +0.13 (+1.98%) | 28,726,075 |
| 13 Aug 2021 | CNY | 6.54 | 6.6 | 6.5 | 6.57 | 6.57 | +0.01 (+0.15%) | 26,159,474 |
| 12 Aug 2021 | CNY | 6.59 | 6.68 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 35,853,820 |
| 11 Aug 2021 | CNY | 6.5 | 6.62 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 27,212,867 |
| 10 Aug 2021 | CNY | 6.48 | 6.51 | 6.42 | 6.5 | 6.5 | +0.02 (+0.31%) | 21,338,549 |
| 9 Aug 2021 | CNY | 6.3 | 6.51 | 6.28 | 6.48 | 6.48 | +0.17 (+2.69%) | 34,646,395 |
| 6 Aug 2021 | CNY | 6.4 | 6.44 | 6.26 | 6.31 | 6.31 | -0.06 (-0.94%) | 44,403,633 |
| 5 Aug 2021 | CNY | 6.4 | 6.53 | 6.35 | 6.37 | 6.37 | -0.05 (-0.78%) | 32,199,579 |
| 4 Aug 2021 | CNY | 6.53 | 6.55 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 30,557,041 |
| 3 Aug 2021 | CNY | 6.51 | 6.56 | 6.46 | 6.53 | 6.53 | +0.02 (+0.31%) | 29,792,899 |
| 2 Aug 2021 | CNY | 6.35 | 6.58 | 6.23 | 6.51 | 6.51 | -0.07 (-1.06%) | 60,226,487 |
| 30 Jul 2021 | CNY | 6.8 | 6.8 | 6.54 | 6.58 | 6.58 | -0.26 (-3.80%) | 67,531,110 |
| 29 Jul 2021 | CNY | 7.01 | 7.06 | 6.83 | 6.84 | 6.84 | -0.2 (-2.84%) | 33,798,168 |
| 28 Jul 2021 | CNY | 7.01 | 7.04 | 6.8 | 7.04 | 7.04 | +0.03 (+0.43%) | 39,134,104 |
| 27 Jul 2021 | CNY | 7.03 | 7.12 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 24,628,184 |
| 26 Jul 2021 | CNY | 7.19 | 7.19 | 7.01 | 7.03 | 7.03 | -0.2 (-2.77%) | 32,459,512 |
| 23 Jul 2021 | CNY | 7.31 | 7.32 | 7.2 | 7.23 | 7.23 | -0.12 (-1.63%) | 25,119,819 |
| 22 Jul 2021 | CNY | 7.27 | 7.38 | 7.25 | 7.35 | 7.35 | +0.06 (+0.82%) | 20,930,808 |
| 21 Jul 2021 | CNY | 7.5 | 7.53 | 7.28 | 7.29 | 7.29 | -0.21 (-2.80%) | 35,750,993 |
| 20 Jul 2021 | CNY | 7.45 | 7.55 | 7.42 | 7.5 | 7.5 | -0.03 (-0.40%) | 31,833,401 |
| 19 Jul 2021 | CNY | 7.34 | 7.56 | 7.24 | 7.53 | 7.53 | +0.15 (+2.03%) | 44,771,402 |
| 16 Jul 2021 | CNY | 7.23 | 7.43 | 7.21 | 7.38 | 7.38 | +0.15 (+2.07%) | 51,051,656 |
| 15 Jul 2021 | CNY | 7.23 | 7.24 | 7.15 | 7.23 | 7.23 | +0.03 (+0.42%) | 25,976,646 |
| 14 Jul 2021 | CNY | 7.44 | 7.44 | 7.16 | 7.2 | 7.2 | -0.27 (-3.61%) | 54,743,983 |
