| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.83 | 5.84 | 5.41 | 5.46 | 5.46 | -0.38 (-6.51%) | 22,680,500 |
| 16 Aug 2021 | CNY | 5.63 | 5.9 | 5.58 | 5.84 | 5.84 | +0.2 (+3.55%) | 24,095,365 |
| 13 Aug 2021 | CNY | 5.62 | 5.64 | 5.53 | 5.64 | 5.64 | 0.0 (0.0%) | 11,459,693 |
| 12 Aug 2021 | CNY | 5.78 | 5.8 | 5.6 | 5.64 | 5.64 | -0.12 (-2.08%) | 14,401,181 |
| 11 Aug 2021 | CNY | 5.69 | 5.78 | 5.63 | 5.76 | 5.76 | +0.08 (+1.41%) | 14,393,259 |
| 10 Aug 2021 | CNY | 5.64 | 5.78 | 5.57 | 5.68 | 5.68 | +0.06 (+1.07%) | 14,845,317 |
| 9 Aug 2021 | CNY | 5.75 | 5.75 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 14,682,441 |
| 6 Aug 2021 | CNY | 5.72 | 5.75 | 5.58 | 5.66 | 5.66 | -0.11 (-1.91%) | 17,351,663 |
| 5 Aug 2021 | CNY | 5.77 | 5.87 | 5.68 | 5.77 | 5.77 | +0.01 (+0.17%) | 22,675,878 |
| 4 Aug 2021 | CNY | 5.8 | 5.82 | 5.64 | 5.76 | 5.76 | -0.11 (-1.87%) | 26,052,933 |
| 3 Aug 2021 | CNY | 5.78 | 6.03 | 5.69 | 5.87 | 5.87 | +0.15 (+2.62%) | 51,547,753 |
| 2 Aug 2021 | CNY | 5.22 | 5.72 | 5.22 | 5.72 | 5.72 | +0.52 (+10.00%) | 25,665,019 |
| 30 Jul 2021 | CNY | 5.12 | 5.21 | 5.04 | 5.2 | 5.2 | +0.03 (+0.58%) | 12,943,150 |
| 29 Jul 2021 | CNY | 5.15 | 5.25 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 11,370,550 |
| 28 Jul 2021 | CNY | 5.23 | 5.25 | 4.99 | 5.12 | 5.12 | -0.18 (-3.40%) | 13,414,312 |
| 27 Jul 2021 | CNY | 5.6 | 5.62 | 5.3 | 5.3 | 5.3 | -0.29 (-5.19%) | 21,548,244 |
| 26 Jul 2021 | CNY | 5.54 | 5.6 | 5.35 | 5.59 | 5.59 | +0.07 (+1.27%) | 22,047,618 |
| 23 Jul 2021 | CNY | 5.48 | 5.56 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 21,376,809 |
| 22 Jul 2021 | CNY | 5.69 | 5.69 | 5.46 | 5.46 | 5.46 | -0.33 (-5.70%) | 33,257,733 |
| 21 Jul 2021 | CNY | 5.82 | 5.86 | 5.57 | 5.79 | 5.79 | +0.01 (+0.17%) | 47,682,864 |
| 20 Jul 2021 | CNY | 5.89 | 6.09 | 5.66 | 5.78 | 5.78 | +0.15 (+2.66%) | 67,874,212 |
| 19 Jul 2021 | CNY | 5.13 | 5.63 | 5.08 | 5.63 | 5.63 | +0.51 (+9.96%) | 31,522,906 |
| 16 Jul 2021 | CNY | 5.06 | 5.23 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 8,338,000 |
| 15 Jul 2021 | CNY | 5.1 | 5.14 | 4.99 | 5.12 | 5.12 | +0.01 (+0.20%) | 10,603,300 |
| 14 Jul 2021 | CNY | 5.11 | 5.29 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 12,310,600 |
| 13 Jul 2021 | CNY | 5.12 | 5.18 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 7,894,990 |
| 12 Jul 2021 | CNY | 5.11 | 5.25 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 11,001,500 |
| 9 Jul 2021 | CNY | 5.08 | 5.18 | 5 | 5.14 | 5.14 | +0.06 (+1.18%) | 15,480,742 |
| 8 Jul 2021 | CNY | 5.26 | 5.26 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 11,653,214 |
| 7 Jul 2021 | CNY | 5.2 | 5.27 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 13,181,103 |
