| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 6.74 | 6.88 | 6.63 | 6.65 | 6.65 | -0.19 (-2.78%) | 26,361,235 |
| 23 Aug 2021 | CNY | 6.6 | 6.96 | 6.47 | 6.84 | 6.84 | +0.39 (+6.05%) | 31,668,056 |
| 20 Aug 2021 | CNY | 6.08 | 6.51 | 5.91 | 6.45 | 6.45 | +0.3 (+4.88%) | 26,220,079 |
| 19 Aug 2021 | CNY | 6.12 | 6.19 | 5.98 | 6.15 | 6.15 | -0.02 (-0.32%) | 10,731,638 |
| 18 Aug 2021 | CNY | 6.13 | 6.26 | 6.05 | 6.17 | 6.17 | +0.06 (+0.98%) | 12,000,751 |
| 17 Aug 2021 | CNY | 6.4 | 6.58 | 6.1 | 6.11 | 6.11 | -0.39 (-6%) | 22,571,665 |
| 16 Aug 2021 | CNY | 6.43 | 6.66 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 28,675,648 |
| 13 Aug 2021 | CNY | 7.09 | 7.36 | 6.7 | 6.7 | 6.7 | -0.09 (-1.33%) | 57,338,528 |
| 12 Aug 2021 | CNY | 6.2 | 6.79 | 6.17 | 6.79 | 6.79 | +0.62 (+10.05%) | 16,995,027 |
| 11 Aug 2021 | CNY | 6.01 | 6.24 | 5.92 | 6.17 | 6.17 | +0.11 (+1.82%) | 15,543,649 |
| 10 Aug 2021 | CNY | 5.75 | 6.06 | 5.72 | 6.06 | 6.06 | +0.33 (+5.76%) | 14,746,351 |
| 9 Aug 2021 | CNY | 5.78 | 5.84 | 5.68 | 5.73 | 5.73 | -0.07 (-1.21%) | 5,785,878 |
| 6 Aug 2021 | CNY | 5.77 | 5.87 | 5.72 | 5.8 | 5.8 | 0.0 (0.0%) | 6,268,267 |
| 5 Aug 2021 | CNY | 6 | 6.01 | 5.8 | 5.8 | 5.8 | -0.22 (-3.65%) | 7,951,957 |
| 4 Aug 2021 | CNY | 5.91 | 6.02 | 5.72 | 6.02 | 6.02 | +0.17 (+2.91%) | 13,648,573 |
| 3 Aug 2021 | CNY | 5.87 | 5.92 | 5.71 | 5.85 | 5.85 | +0.01 (+0.17%) | 9,743,702 |
| 2 Aug 2021 | CNY | 5.98 | 5.99 | 5.8 | 5.84 | 5.84 | +0.05 (+0.86%) | 11,606,219 |
| 30 Jul 2021 | CNY | 5.71 | 5.9 | 5.7 | 5.79 | 5.79 | +0.05 (+0.87%) | 10,633,817 |
| 29 Jul 2021 | CNY | 5.48 | 5.74 | 5.48 | 5.74 | 5.74 | +0.32 (+5.90%) | 10,140,985 |
| 28 Jul 2021 | CNY | 5.48 | 5.6 | 5.32 | 5.42 | 5.42 | -0.16 (-2.87%) | 6,078,287 |
| 27 Jul 2021 | CNY | 5.54 | 5.78 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 9,228,737 |
| 26 Jul 2021 | CNY | 5.64 | 5.65 | 5.44 | 5.57 | 5.57 | -0.07 (-1.24%) | 7,428,252 |
| 23 Jul 2021 | CNY | 5.62 | 5.7 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,754,971 |
| 22 Jul 2021 | CNY | 5.64 | 5.64 | 5.55 | 5.62 | 5.62 | +0.03 (+0.54%) | 5,333,866 |
| 21 Jul 2021 | CNY | 5.65 | 5.68 | 5.57 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,900,139 |
| 20 Jul 2021 | CNY | 5.58 | 5.73 | 5.54 | 5.65 | 5.65 | +0.06 (+1.07%) | 8,836,785 |
| 19 Jul 2021 | CNY | 5.51 | 5.69 | 5.47 | 5.59 | 5.59 | +0.16 (+2.95%) | 11,235,442 |
| 16 Jul 2021 | CNY | 5.29 | 5.59 | 5.26 | 5.43 | 5.43 | +0.14 (+2.65%) | 11,664,906 |
| 15 Jul 2021 | CNY | 5.38 | 5.4 | 5.23 | 5.29 | 5.29 | -0.14 (-2.58%) | 4,765,053 |
| 14 Jul 2021 | CNY | 5.39 | 5.47 | 5.36 | 5.43 | 5.43 | 0.0 (0.0%) | 5,134,209 |
