| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 7.26 | 7.58 | 7.26 | 7.53 | 7.53 | +0.33 (+4.58%) | 29,336,005 |
| 23 Aug 2021 | CNY | 7.18 | 7.26 | 7.07 | 7.2 | 7.2 | +0.08 (+1.12%) | 19,266,880 |
| 20 Aug 2021 | CNY | 7.21 | 7.23 | 6.95 | 7.12 | 7.12 | -0.07 (-0.97%) | 17,161,985 |
| 19 Aug 2021 | CNY | 7.15 | 7.35 | 7.08 | 7.19 | 7.19 | +0.04 (+0.56%) | 23,111,409 |
| 18 Aug 2021 | CNY | 7.35 | 7.72 | 7.1 | 7.15 | 7.15 | -0.2 (-2.72%) | 43,800,231 |
| 17 Aug 2021 | CNY | 7.55 | 7.88 | 7.3 | 7.35 | 7.35 | -0.44 (-5.65%) | 33,530,497 |
| 16 Aug 2021 | CNY | 8.5 | 8.5 | 7.79 | 7.79 | 7.79 | -0.86 (-9.94%) | 57,949,232 |
| 13 Aug 2021 | CNY | 7.75 | 8.65 | 7.71 | 8.65 | 8.65 | +0.79 (+10.05%) | 61,461,339 |
| 12 Aug 2021 | CNY | 7.37 | 8.14 | 7.26 | 7.86 | 7.86 | +0.42 (+5.65%) | 37,789,283 |
| 11 Aug 2021 | CNY | 7.28 | 7.55 | 7.13 | 7.44 | 7.44 | +0.16 (+2.20%) | 34,159,762 |
| 10 Aug 2021 | CNY | 6.89 | 7.58 | 6.75 | 7.28 | 7.28 | +0.39 (+5.66%) | 56,596,306 |
| 9 Aug 2021 | CNY | 6.6 | 6.89 | 6.5 | 6.89 | 6.89 | +0.31 (+4.71%) | 38,624,650 |
| 6 Aug 2021 | CNY | 6.79 | 6.88 | 6.42 | 6.58 | 6.58 | -0.14 (-2.08%) | 37,206,678 |
| 5 Aug 2021 | CNY | 6.07 | 6.72 | 6.05 | 6.72 | 6.72 | +0.61 (+9.98%) | 26,375,179 |
| 4 Aug 2021 | CNY | 5.97 | 6.15 | 5.96 | 6.11 | 6.11 | +0.14 (+2.35%) | 14,333,823 |
| 3 Aug 2021 | CNY | 5.92 | 6.26 | 5.89 | 5.97 | 5.97 | +0.08 (+1.36%) | 21,730,693 |
| 2 Aug 2021 | CNY | 5.95 | 6.06 | 5.87 | 5.89 | 5.89 | +0.06 (+1.03%) | 13,636,108 |
| 30 Jul 2021 | CNY | 5.81 | 5.9 | 5.75 | 5.83 | 5.83 | -0.01 (-0.17%) | 11,788,227 |
| 29 Jul 2021 | CNY | 5.51 | 5.98 | 5.5 | 5.84 | 5.84 | +0.39 (+7.16%) | 20,075,369 |
| 28 Jul 2021 | CNY | 5.71 | 5.72 | 5.36 | 5.45 | 5.45 | -0.28 (-4.89%) | 13,881,981 |
| 27 Jul 2021 | CNY | 5.75 | 5.98 | 5.72 | 5.73 | 5.73 | -0.07 (-1.21%) | 15,395,382 |
| 26 Jul 2021 | CNY | 5.91 | 6 | 5.72 | 5.8 | 5.8 | -0.13 (-2.19%) | 14,509,980 |
| 23 Jul 2021 | CNY | 5.94 | 6.09 | 5.84 | 5.93 | 5.93 | 0.0 (0.0%) | 22,865,892 |
| 22 Jul 2021 | CNY | 5.88 | 6.17 | 5.84 | 5.93 | 5.93 | +0.14 (+2.42%) | 27,248,137 |
| 21 Jul 2021 | CNY | 5.79 | 5.91 | 5.74 | 5.79 | 5.79 | -0.04 (-0.69%) | 22,955,969 |
| 20 Jul 2021 | CNY | 5.9 | 5.94 | 5.69 | 5.83 | 5.83 | -0.26 (-4.27%) | 39,822,389 |
| 19 Jul 2021 | CNY | 6.6 | 6.6 | 6.05 | 6.09 | 6.09 | +0.09 (+1.50%) | 61,694,902 |
| 16 Jul 2021 | CNY | 5.56 | 6 | 5.52 | 6 | 6 | +0.55 (+10.09%) | 17,713,647 |
| 15 Jul 2021 | CNY | 5.49 | 5.55 | 5.38 | 5.45 | 5.45 | -0.07 (-1.27%) | 6,879,137 |
| 14 Jul 2021 | CNY | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | -0.02 (-0.36%) | 6,107,795 |
