| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 7.12 | 7.38 | 6.15 | 6.24 | 6.24 | -0.47 (-7.00%) | 98,995,210 |
| 16 Aug 2021 | CNY | 7.02 | 7.15 | 6.65 | 6.71 | 6.71 | -0.18 (-2.61%) | 80,379,249 |
| 13 Aug 2021 | CNY | 6.42 | 6.89 | 6.33 | 6.89 | 6.89 | +0.63 (+10.06%) | 53,405,631 |
| 12 Aug 2021 | CNY | 6.09 | 6.48 | 6.03 | 6.26 | 6.26 | +0.24 (+3.99%) | 40,040,862 |
| 11 Aug 2021 | CNY | 5.99 | 6.09 | 5.97 | 6.02 | 6.02 | +0.03 (+0.50%) | 24,096,727 |
| 10 Aug 2021 | CNY | 6 | 6.08 | 5.91 | 5.99 | 5.99 | -0.13 (-2.12%) | 29,012,719 |
| 9 Aug 2021 | CNY | 5.66 | 6.18 | 5.63 | 6.12 | 6.12 | +0.39 (+6.81%) | 46,275,106 |
| 6 Aug 2021 | CNY | 5.61 | 5.74 | 5.52 | 5.73 | 5.73 | +0.15 (+2.69%) | 21,988,356 |
| 5 Aug 2021 | CNY | 5.69 | 5.69 | 5.54 | 5.58 | 5.58 | -0.14 (-2.45%) | 19,974,752 |
| 4 Aug 2021 | CNY | 5.57 | 5.8 | 5.57 | 5.72 | 5.72 | +0.08 (+1.42%) | 24,539,150 |
| 3 Aug 2021 | CNY | 5.8 | 5.83 | 5.61 | 5.64 | 5.64 | -0.23 (-3.92%) | 30,464,651 |
| 2 Aug 2021 | CNY | 5.78 | 5.87 | 5.63 | 5.87 | 5.87 | +0.06 (+1.03%) | 29,913,666 |
| 30 Jul 2021 | CNY | 5.87 | 5.94 | 5.66 | 5.81 | 5.81 | -0.02 (-0.34%) | 34,571,538 |
| 29 Jul 2021 | CNY | 5.87 | 6.02 | 5.78 | 5.83 | 5.83 | +0.07 (+1.22%) | 39,103,650 |
| 28 Jul 2021 | CNY | 5.79 | 5.93 | 5.5 | 5.76 | 5.76 | -0.03 (-0.52%) | 48,031,052 |
| 27 Jul 2021 | CNY | 6.34 | 6.48 | 5.79 | 5.79 | 5.79 | -0.64 (-9.95%) | 67,540,601 |
| 26 Jul 2021 | CNY | 6.15 | 6.59 | 6.06 | 6.43 | 6.43 | +0.44 (+7.35%) | 78,354,770 |
| 23 Jul 2021 | CNY | 6.14 | 6.15 | 5.9 | 5.99 | 5.99 | -0.16 (-2.60%) | 44,641,901 |
| 22 Jul 2021 | CNY | 5.88 | 6.3 | 5.88 | 6.15 | 6.15 | +0.23 (+3.89%) | 52,074,751 |
| 21 Jul 2021 | CNY | 5.96 | 6.09 | 5.81 | 5.92 | 5.92 | 0.0 (0.0%) | 36,815,949 |
| 20 Jul 2021 | CNY | 5.76 | 5.95 | 5.68 | 5.92 | 5.92 | +0.03 (+0.51%) | 38,932,513 |
| 19 Jul 2021 | CNY | 5.9 | 6.05 | 5.81 | 5.89 | 5.89 | -0.03 (-0.51%) | 42,668,578 |
| 16 Jul 2021 | CNY | 5.88 | 6.08 | 5.86 | 5.92 | 5.92 | -0.19 (-3.11%) | 62,372,462 |
| 15 Jul 2021 | CNY | 5.6 | 6.16 | 5.48 | 6.11 | 6.11 | +0.51 (+9.11%) | 94,611,464 |
| 14 Jul 2021 | CNY | 5.81 | 5.89 | 5.56 | 5.6 | 5.6 | -0.16 (-2.78%) | 51,541,268 |
| 13 Jul 2021 | CNY | 6.1 | 6.1 | 5.55 | 5.76 | 5.76 | -0.14 (-2.37%) | 75,436,613 |
| 12 Jul 2021 | CNY | 5.57 | 5.9 | 5.57 | 5.9 | 5.9 | +0.54 (+10.07%) | 62,939,539 |
| 9 Jul 2021 | CNY | 5.02 | 5.4 | 5.01 | 5.36 | 5.36 | +0.42 (+8.50%) | 68,153,731 |
| 8 Jul 2021 | CNY | 4.95 | 5.03 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 27,658,718 |
| 7 Jul 2021 | CNY | 4.85 | 4.92 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 20,250,949 |
