| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2021 | CNY | 6.14 | 6.33 | 6.12 | 6.3 | 6.3 | +0.12 (+1.94%) | 14,453,601 |
| 10 Aug 2021 | CNY | 6.17 | 6.56 | 6.12 | 6.18 | 6.18 | -0.11 (-1.75%) | 21,229,962 |
| 9 Aug 2021 | CNY | 6.25 | 6.32 | 6.08 | 6.29 | 6.29 | +0.07 (+1.13%) | 19,464,303 |
| 6 Aug 2021 | CNY | 5.74 | 6.25 | 5.73 | 6.22 | 6.22 | +0.45 (+7.80%) | 28,783,152 |
| 5 Aug 2021 | CNY | 5.93 | 5.97 | 5.72 | 5.77 | 5.77 | -0.16 (-2.70%) | 13,024,001 |
| 4 Aug 2021 | CNY | 5.8 | 5.96 | 5.69 | 5.93 | 5.93 | +0.1 (+1.72%) | 13,942,131 |
| 3 Aug 2021 | CNY | 5.74 | 6.1 | 5.71 | 5.83 | 5.83 | +0.09 (+1.57%) | 23,807,595 |
| 2 Aug 2021 | CNY | 5.71 | 5.79 | 5.62 | 5.74 | 5.74 | 0.0 (0.0%) | 16,591,805 |
| 30 Jul 2021 | CNY | 5.63 | 5.77 | 5.63 | 5.74 | 5.74 | +0.04 (+0.70%) | 16,115,213 |
| 29 Jul 2021 | CNY | 5.67 | 5.78 | 5.6 | 5.7 | 5.7 | +0.13 (+2.33%) | 15,438,751 |
| 28 Jul 2021 | CNY | 5.6 | 5.74 | 5.24 | 5.57 | 5.57 | -0.08 (-1.42%) | 24,348,905 |
| 27 Jul 2021 | CNY | 5.94 | 5.98 | 5.62 | 5.65 | 5.65 | -0.29 (-4.88%) | 25,261,201 |
| 26 Jul 2021 | CNY | 6.06 | 6.14 | 5.8 | 5.94 | 5.94 | -0.13 (-2.14%) | 38,811,916 |
| 23 Jul 2021 | CNY | 6 | 6.34 | 5.95 | 6.07 | 6.07 | +0.11 (+1.85%) | 35,391,763 |
| 22 Jul 2021 | CNY | 5.68 | 6.05 | 5.68 | 5.96 | 5.96 | +0.22 (+3.83%) | 33,287,647 |
| 21 Jul 2021 | CNY | 5.65 | 5.8 | 5.59 | 5.74 | 5.74 | +0.1 (+1.77%) | 32,752,588 |
| 20 Jul 2021 | CNY | 5.72 | 5.77 | 5.51 | 5.64 | 5.64 | -0.26 (-4.41%) | 57,186,591 |
| 19 Jul 2021 | CNY | 5.44 | 5.9 | 5.36 | 5.9 | 5.9 | +0.54 (+10.07%) | 52,091,255 |
| 16 Jul 2021 | CNY | 5.28 | 5.43 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 17,220,831 |
| 15 Jul 2021 | CNY | 5.23 | 5.31 | 5.17 | 5.31 | 5.31 | +0.09 (+1.72%) | 22,453,987 |
| 14 Jul 2021 | CNY | 5.24 | 5.3 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 14,533,412 |
| 13 Jul 2021 | CNY | 5.2 | 5.23 | 5.13 | 5.21 | 5.21 | +0.02 (+0.39%) | 11,369,112 |
| 12 Jul 2021 | CNY | 5.14 | 5.31 | 5.09 | 5.19 | 5.19 | +0.02 (+0.39%) | 22,366,508 |
| 9 Jul 2021 | CNY | 4.85 | 5.18 | 4.83 | 5.17 | 5.17 | +0.31 (+6.38%) | 26,135,265 |
| 8 Jul 2021 | CNY | 4.9 | 4.91 | 4.8 | 4.86 | 4.86 | -0.02 (-0.41%) | 10,033,824 |
| 7 Jul 2021 | CNY | 4.86 | 4.91 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 7,841,600 |
| 6 Jul 2021 | CNY | 4.83 | 4.9 | 4.75 | 4.88 | 4.88 | +0.08 (+1.67%) | 11,586,610 |
| 5 Jul 2021 | CNY | 4.68 | 4.8 | 4.66 | 4.8 | 4.8 | +0.13 (+2.78%) | 9,097,664 |
| 2 Jul 2021 | CNY | 4.65 | 4.7 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 5,756,207 |
| 1 Jul 2021 | CNY | 4.76 | 4.78 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 8,352,500 |
