| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.86 | 5.99 | 5.66 | 5.69 | 5.69 | -0.19 (-3.23%) | 35,440,767 |
| 16 Aug 2021 | CNY | 6.07 | 6.16 | 5.85 | 5.88 | 5.88 | -0.24 (-3.92%) | 40,671,460 |
| 13 Aug 2021 | CNY | 6.06 | 6.25 | 6.05 | 6.12 | 6.12 | -0.04 (-0.65%) | 49,214,256 |
| 12 Aug 2021 | CNY | 6.03 | 6.27 | 5.98 | 6.16 | 6.16 | +0.08 (+1.32%) | 61,069,203 |
| 11 Aug 2021 | CNY | 5.96 | 6.14 | 5.82 | 6.08 | 6.08 | +0.12 (+2.01%) | 65,483,982 |
| 10 Aug 2021 | CNY | 5.98 | 6.16 | 5.86 | 5.96 | 5.96 | +0.1 (+1.71%) | 53,414,720 |
| 9 Aug 2021 | CNY | 5.9 | 5.97 | 5.82 | 5.86 | 5.86 | -0.1 (-1.68%) | 39,713,066 |
| 6 Aug 2021 | CNY | 5.64 | 6.09 | 5.6 | 5.96 | 5.96 | +0.34 (+6.05%) | 70,794,854 |
| 5 Aug 2021 | CNY | 5.72 | 5.75 | 5.58 | 5.62 | 5.62 | -0.16 (-2.77%) | 30,799,695 |
| 4 Aug 2021 | CNY | 5.61 | 5.81 | 5.58 | 5.78 | 5.78 | +0.15 (+2.66%) | 35,302,039 |
| 3 Aug 2021 | CNY | 5.77 | 5.85 | 5.55 | 5.63 | 5.63 | -0.18 (-3.10%) | 42,934,927 |
| 2 Aug 2021 | CNY | 5.98 | 5.99 | 5.75 | 5.81 | 5.81 | -0.17 (-2.84%) | 56,509,729 |
| 30 Jul 2021 | CNY | 5.84 | 6.01 | 5.75 | 5.98 | 5.98 | +0.07 (+1.18%) | 79,489,006 |
| 29 Jul 2021 | CNY | 5.6 | 5.91 | 5.52 | 5.91 | 5.91 | +0.31 (+5.54%) | 79,879,360 |
| 28 Jul 2021 | CNY | 5.41 | 5.88 | 5.37 | 5.6 | 5.6 | +0.14 (+2.56%) | 66,547,479 |
| 27 Jul 2021 | CNY | 5.61 | 5.73 | 5.43 | 5.46 | 5.46 | -0.15 (-2.67%) | 42,301,639 |
| 26 Jul 2021 | CNY | 5.7 | 5.76 | 5.49 | 5.61 | 5.61 | -0.07 (-1.23%) | 47,012,334 |
| 23 Jul 2021 | CNY | 5.5 | 5.86 | 5.48 | 5.68 | 5.68 | +0.13 (+2.34%) | 60,359,741 |
| 22 Jul 2021 | CNY | 5.48 | 5.67 | 5.39 | 5.55 | 5.55 | +0.07 (+1.28%) | 46,353,294 |
| 21 Jul 2021 | CNY | 5.37 | 5.56 | 5.33 | 5.48 | 5.48 | +0.12 (+2.24%) | 45,946,920 |
| 20 Jul 2021 | CNY | 5.2 | 5.45 | 5.17 | 5.36 | 5.36 | +0.09 (+1.71%) | 29,828,898 |
| 19 Jul 2021 | CNY | 5.22 | 5.43 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 24,004,239 |
| 16 Jul 2021 | CNY | 5.32 | 5.38 | 5.23 | 5.24 | 5.24 | -0.17 (-3.14%) | 29,714,100 |
| 15 Jul 2021 | CNY | 5.25 | 5.42 | 5.12 | 5.41 | 5.41 | +0.16 (+3.05%) | 34,062,469 |
| 14 Jul 2021 | CNY | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 20,759,844 |
| 13 Jul 2021 | CNY | 5.36 | 5.41 | 5.27 | 5.36 | 5.36 | -0.06 (-1.11%) | 31,267,228 |
| 12 Jul 2021 | CNY | 5.55 | 5.64 | 5.36 | 5.42 | 5.42 | -0.07 (-1.28%) | 44,841,402 |
| 9 Jul 2021 | CNY | 5.33 | 5.55 | 5.3 | 5.49 | 5.49 | +0.15 (+2.81%) | 46,186,725 |
| 8 Jul 2021 | CNY | 5.27 | 5.41 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 40,292,740 |
| 7 Jul 2021 | CNY | 5.17 | 5.38 | 5.1 | 5.31 | 5.31 | +0.14 (+2.71%) | 41,266,378 |
