| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.17 | 6.71 | 6.17 | 6.71 | 6.71 | +0.61 (+10%) | 42,607,016 |
| 16 Aug 2021 | CNY | 5.96 | 6.3 | 5.95 | 6.1 | 6.1 | +0.09 (+1.50%) | 15,804,251 |
| 13 Aug 2021 | CNY | 5.95 | 6.14 | 5.91 | 6.01 | 6.01 | +0.06 (+1.01%) | 11,781,759 |
| 12 Aug 2021 | CNY | 6.01 | 6.02 | 5.9 | 5.95 | 5.95 | -0.1 (-1.65%) | 10,909,365 |
| 11 Aug 2021 | CNY | 5.89 | 6.1 | 5.82 | 6.05 | 6.05 | +0.16 (+2.72%) | 16,688,992 |
| 10 Aug 2021 | CNY | 5.78 | 5.94 | 5.78 | 5.89 | 5.89 | +0.11 (+1.90%) | 9,246,913 |
| 9 Aug 2021 | CNY | 5.7 | 5.85 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 4,511,930 |
| 6 Aug 2021 | CNY | 5.77 | 5.77 | 5.68 | 5.74 | 5.74 | -0.04 (-0.69%) | 3,721,116 |
| 5 Aug 2021 | CNY | 5.67 | 5.8 | 5.65 | 5.78 | 5.78 | +0.11 (+1.94%) | 6,837,221 |
| 4 Aug 2021 | CNY | 5.68 | 5.74 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 3,363,405 |
| 3 Aug 2021 | CNY | 5.68 | 5.78 | 5.67 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,539,945 |
| 2 Aug 2021 | CNY | 5.64 | 5.74 | 5.61 | 5.72 | 5.72 | +0.06 (+1.06%) | 4,982,134 |
| 30 Jul 2021 | CNY | 5.53 | 5.67 | 5.47 | 5.66 | 5.66 | +0.12 (+2.17%) | 5,007,876 |
| 29 Jul 2021 | CNY | 5.5 | 5.57 | 5.47 | 5.54 | 5.54 | +0.09 (+1.65%) | 3,708,596 |
| 28 Jul 2021 | CNY | 5.62 | 5.62 | 5.36 | 5.45 | 5.45 | -0.2 (-3.54%) | 4,652,494 |
| 27 Jul 2021 | CNY | 5.78 | 5.84 | 5.64 | 5.65 | 5.65 | -0.19 (-3.25%) | 6,783,191 |
| 26 Jul 2021 | CNY | 5.69 | 6.09 | 5.59 | 5.84 | 5.84 | +0.14 (+2.46%) | 11,968,097 |
| 23 Jul 2021 | CNY | 5.66 | 5.73 | 5.63 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,693,479 |
| 22 Jul 2021 | CNY | 5.62 | 5.66 | 5.59 | 5.66 | 5.66 | +0.05 (+0.89%) | 3,323,285 |
| 21 Jul 2021 | CNY | 5.63 | 5.63 | 5.58 | 5.61 | 5.61 | 0.0 (0.0%) | 2,420,416 |
| 20 Jul 2021 | CNY | 5.57 | 5.61 | 5.53 | 5.61 | 5.61 | +0.03 (+0.54%) | 1,789,059 |
| 19 Jul 2021 | CNY | 5.52 | 5.64 | 5.5 | 5.58 | 5.58 | +0.04 (+0.72%) | 3,124,299 |
| 16 Jul 2021 | CNY | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | +0.03 (+0.54%) | 1,926,275 |
| 15 Jul 2021 | CNY | 5.58 | 5.6 | 5.51 | 5.51 | 5.51 | -0.07 (-1.25%) | 2,267,309 |
| 14 Jul 2021 | CNY | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,838,377 |
| 13 Jul 2021 | CNY | 5.63 | 5.63 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,322,586 |
| 12 Jul 2021 | CNY | 5.55 | 5.66 | 5.55 | 5.63 | 5.63 | +0.09 (+1.62%) | 3,447,835 |
| 9 Jul 2021 | CNY | 5.52 | 5.54 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 2,694,854 |
| 8 Jul 2021 | CNY | 5.57 | 5.57 | 5.49 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,984,345 |
| 7 Jul 2021 | CNY | 5.59 | 5.59 | 5.54 | 5.57 | 5.57 | -0.09 (-1.59%) | 1,993,807 |
