| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.7 | 7.77 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 3,564,993 |
| 24 Aug 2021 | CNY | 7.83 | 7.86 | 7.69 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,534,041 |
| 23 Aug 2021 | CNY | 7.72 | 7.84 | 7.64 | 7.81 | 7.81 | +0.15 (+1.96%) | 3,448,185 |
| 20 Aug 2021 | CNY | 7.6 | 7.77 | 7.6 | 7.66 | 7.66 | +0.05 (+0.66%) | 2,974,882 |
| 19 Aug 2021 | CNY | 7.65 | 7.83 | 7.6 | 7.61 | 7.61 | -0.1 (-1.30%) | 3,198,084 |
| 18 Aug 2021 | CNY | 7.65 | 7.81 | 7.61 | 7.71 | 7.71 | +0.01 (+0.13%) | 3,688,944 |
| 17 Aug 2021 | CNY | 7.87 | 7.87 | 7.62 | 7.7 | 7.7 | -0.05 (-0.65%) | 6,635,929 |
| 16 Aug 2021 | CNY | 7.49 | 7.85 | 7.47 | 7.75 | 7.75 | +0.24 (+3.20%) | 6,306,298 |
| 13 Aug 2021 | CNY | 7.53 | 7.58 | 7.4 | 7.51 | 7.51 | -0.02 (-0.27%) | 2,712,113 |
| 12 Aug 2021 | CNY | 7.6 | 7.73 | 7.48 | 7.53 | 7.53 | -0.06 (-0.79%) | 4,574,221 |
| 11 Aug 2021 | CNY | 7.48 | 7.64 | 7.43 | 7.59 | 7.59 | +0.16 (+2.15%) | 4,408,886 |
| 10 Aug 2021 | CNY | 7.34 | 7.48 | 7.25 | 7.43 | 7.43 | +0.1 (+1.36%) | 3,431,282 |
| 9 Aug 2021 | CNY | 7.29 | 7.33 | 7.23 | 7.33 | 7.33 | +0.09 (+1.24%) | 2,361,671 |
| 6 Aug 2021 | CNY | 7.21 | 7.34 | 7.16 | 7.24 | 7.24 | +0.03 (+0.42%) | 2,216,119 |
| 5 Aug 2021 | CNY | 7.21 | 7.23 | 7.13 | 7.21 | 7.21 | +0.03 (+0.42%) | 1,042,975 |
| 4 Aug 2021 | CNY | 7.12 | 7.25 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 1,086,236 |
| 3 Aug 2021 | CNY | 7.18 | 7.36 | 7.14 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,790,943 |
| 2 Aug 2021 | CNY | 6.95 | 7.22 | 6.95 | 7.18 | 7.18 | +0.14 (+1.99%) | 1,520,951 |
| 30 Jul 2021 | CNY | 6.96 | 7.06 | 6.85 | 7.04 | 7.04 | +0.09 (+1.29%) | 1,054,839 |
| 29 Jul 2021 | CNY | 7 | 7.05 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 806,200 |
| 28 Jul 2021 | CNY | 7.15 | 7.15 | 6.85 | 6.98 | 6.98 | -0.17 (-2.38%) | 1,301,985 |
| 27 Jul 2021 | CNY | 7.13 | 7.25 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 1,331,396 |
| 26 Jul 2021 | CNY | 7.22 | 7.22 | 7.01 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,212,054 |
| 23 Jul 2021 | CNY | 7.33 | 7.34 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 1,781,672 |
| 22 Jul 2021 | CNY | 7.16 | 7.37 | 7.16 | 7.35 | 7.35 | +0.17 (+2.37%) | 3,191,637 |
| 21 Jul 2021 | CNY | 7.15 | 7.24 | 7.14 | 7.18 | 7.18 | +0.03 (+0.42%) | 1,160,182 |
| 20 Jul 2021 | CNY | 7.11 | 7.19 | 7.06 | 7.15 | 7.15 | +0.02 (+0.28%) | 938,127 |
| 19 Jul 2021 | CNY | 7.14 | 7.2 | 7.08 | 7.13 | 7.13 | -0.03 (-0.42%) | 1,060,919 |
| 16 Jul 2021 | CNY | 7.18 | 7.22 | 7.13 | 7.16 | 7.16 | -0.03 (-0.42%) | 1,032,536 |
| 15 Jul 2021 | CNY | 7.28 | 7.28 | 7.15 | 7.19 | 7.19 | -0.09 (-1.24%) | 1,212,517 |
