| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 6.88 | 6.78 | 6.85 | 6.8 | 6.8 | -0.080 (-1.16%) | 1,750,341 |
| 22 Jul 2021 | CNY | 6.96 | 6.84 | 6.96 | 6.88 | 6.88 | -0.100 (-1.43%) | 2,555,800 |
| 21 Jul 2021 | CNY | 6.99 | 6.93 | 6.93 | 6.98 | 6.98 | +0.020 (+0.29%) | 1,371,800 |
| 20 Jul 2021 | CNY | 6.98 | 6.9 | 6.92 | 6.96 | 6.96 | 0.0 (0.0%) | 1,125,000 |
| 19 Jul 2021 | CNY | 7.07 | 6.92 | 7.05 | 6.96 | 6.96 | -0.120 (-1.69%) | 2,746,900 |
| 16 Jul 2021 | CNY | 7.17 | 7.05 | 7.16 | 7.08 | 7.08 | -0.150 (-2.07%) | 3,735,017 |
| 15 Jul 2021 | CNY | 7.55 | 7.05 | 7.06 | 7.23 | 7.23 | +0.230 (+3.29%) | 7,898,717 |
| 14 Jul 2021 | CNY | 7.04 | 6.97 | 7.03 | 7.0 | 7.0 | -0.020 (-0.28%) | 964,400 |
| 13 Jul 2021 | CNY | 7.04 | 6.96 | 7.03 | 7.02 | 7.02 | -0.010 (-0.14%) | 976,200 |
| 12 Jul 2021 | CNY | 7.07 | 7.0 | 7.07 | 7.03 | 7.03 | +0.010 (+0.14%) | 1,305,200 |
| 9 Jul 2021 | CNY | 7.04 | 6.92 | 6.99 | 7.02 | 7.02 | +0.050 (+0.72%) | 971,500 |
| 8 Jul 2021 | CNY | 7.06 | 6.96 | 7.05 | 6.97 | 6.97 | -0.040 (-0.57%) | 747,100 |
| 7 Jul 2021 | CNY | 7.03 | 6.97 | 6.98 | 7.01 | 7.01 | +0.010 (+0.14%) | 874,800 |
| 6 Jul 2021 | CNY | 7.0 | 6.94 | 6.99 | 7.0 | 7.0 | +0.010 (+0.14%) | 987,700 |
| 5 Jul 2021 | CNY | 7.02 | 6.92 | 6.94 | 6.99 | 6.99 | +0.030 (+0.43%) | 603,700 |
| 2 Jul 2021 | CNY | 7.02 | 6.93 | 6.98 | 6.96 | 6.96 | -0.040 (-0.57%) | 834,400 |
| 1 Jul 2021 | CNY | 7.11 | 7.0 | 7.06 | 7.0 | 7.0 | -0.090 (-1.27%) | 1,213,200 |
| 30 Jun 2021 | CNY | 7.11 | 7.05 | 7.06 | 7.09 | 7.09 | +0.030 (+0.42%) | 835,500 |
| 29 Jun 2021 | CNY | 7.17 | 7.06 | 7.17 | 7.06 | 7.06 | -0.110 (-1.53%) | 1,029,200 |
| 28 Jun 2021 | CNY | 7.27 | 7.16 | 7.22 | 7.17 | 7.17 | -0.030 (-0.42%) | 1,015,000 |
| 25 Jun 2021 | CNY | 7.21 | 7.14 | 7.14 | 7.2 | 7.2 | +0.040 (+0.56%) | 1,142,157 |
| 24 Jun 2021 | CNY | 7.24 | 7.14 | 7.22 | 7.16 | 7.16 | -0.040 (-0.56%) | 1,113,000 |
| 23 Jun 2021 | CNY | 7.2 | 7.1 | 7.12 | 7.2 | 7.2 | +0.040 (+0.56%) | 1,169,200 |
| 22 Jun 2021 | CNY | 7.23 | 7.15 | 7.2 | 7.16 | 7.16 | 0.0 (0.0%) | 1,380,700 |
| 21 Jun 2021 | CNY | 7.19 | 7.09 | 7.09 | 7.16 | 7.16 | +0.070 (+0.99%) | 935,300 |
| 18 Jun 2021 | CNY | 7.09 | 7.01 | 7.06 | 7.09 | 7.09 | +0.030 (+0.42%) | 902,700 |
| 17 Jun 2021 | CNY | 7.09 | 7.01 | 7.09 | 7.06 | 7.06 | +0.040 (+0.57%) | 670,588 |
| 16 Jun 2021 | CNY | 7.08 | 6.98 | 7.03 | 7.02 | 7.02 | -0.030 (-0.43%) | 851,300 |
| 15 Jun 2021 | CNY | 7.2 | 7.02 | 7.18 | 7.05 | 7.05 | -0.080 (-1.12%) | 1,876,426 |
| 11 Jun 2021 | CNY | 7.35 | 7.11 | 7.22 | 7.13 | 7.13 | -0.090 (-1.25%) | 2,355,426 |