| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 5.6 | 5.8 | 5.47 | 5.73 | 5.73 | +0.21 (+3.80%) | 3,259,749 |
| 20 Aug 2021 | CNY | 5.24 | 5.52 | 5.16 | 5.52 | 5.52 | +0.26 (+4.94%) | 1,839,679 |
| 19 Aug 2021 | CNY | 5.47 | 5.47 | 5.24 | 5.26 | 5.26 | -0.08 (-1.50%) | 1,113,665 |
| 18 Aug 2021 | CNY | 5.26 | 5.46 | 5.18 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,348,390 |
| 17 Aug 2021 | CNY | 5.28 | 5.45 | 5.24 | 5.28 | 5.28 | -0.15 (-2.76%) | 2,120,730 |
| 16 Aug 2021 | CNY | 5.63 | 5.7 | 5.42 | 5.43 | 5.43 | -0.27 (-4.74%) | 3,488,516 |
| 13 Aug 2021 | CNY | 5.88 | 6.03 | 5.61 | 5.7 | 5.7 | -0.12 (-2.06%) | 3,303,700 |
| 12 Aug 2021 | CNY | 5.54 | 5.82 | 5.54 | 5.82 | 5.82 | +0.28 (+5.05%) | 1,435,072 |
| 11 Aug 2021 | CNY | 5.53 | 5.62 | 5.44 | 5.54 | 5.54 | 0.0 (0.0%) | 1,237,417 |
| 10 Aug 2021 | CNY | 5.64 | 5.64 | 5.47 | 5.54 | 5.54 | -0.12 (-2.12%) | 1,144,086 |
| 9 Aug 2021 | CNY | 5.66 | 5.79 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 749,510 |
| 6 Aug 2021 | CNY | 5.75 | 5.8 | 5.63 | 5.66 | 5.66 | -0.08 (-1.39%) | 947,640 |
| 5 Aug 2021 | CNY | 5.71 | 5.86 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 1,142,840 |
| 4 Aug 2021 | CNY | 5.57 | 5.76 | 5.57 | 5.69 | 5.69 | +0.01 (+0.18%) | 905,070 |
| 3 Aug 2021 | CNY | 5.73 | 5.89 | 5.61 | 5.68 | 5.68 | -0.13 (-2.24%) | 1,487,066 |
| 2 Aug 2021 | CNY | 5.86 | 6.02 | 5.59 | 5.81 | 5.81 | -0.07 (-1.19%) | 3,392,786 |
| 30 Jul 2021 | CNY | 5.88 | 5.88 | 5.75 | 5.88 | 5.88 | +0.28 (+5.00%) | 2,550,450 |
| 29 Jul 2021 | CNY | 5.33 | 5.6 | 5.27 | 5.6 | 5.6 | +0.27 (+5.07%) | 1,891,670 |
| 28 Jul 2021 | CNY | 5.13 | 5.33 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 1,898,674 |
| 27 Jul 2021 | CNY | 5.18 | 5.25 | 5.05 | 5.08 | 5.08 | -0.13 (-2.50%) | 1,336,530 |
| 26 Jul 2021 | CNY | 5.41 | 5.46 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 1,834,630 |
| 23 Jul 2021 | CNY | 5.59 | 5.59 | 5.35 | 5.48 | 5.48 | -0.15 (-2.66%) | 2,004,791 |
| 22 Jul 2021 | CNY | 5.71 | 5.81 | 5.63 | 5.63 | 5.63 | -0.13 (-2.26%) | 994,780 |
| 21 Jul 2021 | CNY | 5.8 | 5.8 | 5.71 | 5.76 | 5.76 | +0.04 (+0.70%) | 541,350 |
| 20 Jul 2021 | CNY | 5.66 | 5.79 | 5.64 | 5.72 | 5.72 | +0.01 (+0.18%) | 627,281 |
| 19 Jul 2021 | CNY | 5.85 | 5.89 | 5.71 | 5.71 | 5.71 | -0.14 (-2.39%) | 984,695 |
| 16 Jul 2021 | CNY | 5.91 | 5.96 | 5.76 | 5.85 | 5.85 | -0.13 (-2.17%) | 1,119,131 |
| 15 Jul 2021 | CNY | 5.92 | 6.12 | 5.87 | 5.98 | 5.98 | +0.03 (+0.50%) | 884,352 |
| 14 Jul 2021 | CNY | 6.08 | 6.09 | 5.95 | 5.95 | 5.95 | -0.08 (-1.33%) | 1,138,380 |
| 13 Jul 2021 | CNY | 6.17 | 6.37 | 6 | 6.03 | 6.03 | -0.08 (-1.31%) | 1,506,220 |
