| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.86 | 5.95 | 5.73 | 5.74 | 5.74 | -0.07 (-1.20%) | 65,662,406 |
| 16 Aug 2021 | CNY | 5.85 | 6.06 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 77,557,440 |
| 13 Aug 2021 | CNY | 5.64 | 5.85 | 5.58 | 5.85 | 5.85 | +0.22 (+3.91%) | 82,563,324 |
| 12 Aug 2021 | CNY | 5.58 | 5.67 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 34,086,342 |
| 11 Aug 2021 | CNY | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -0.15 (-2.60%) | 57,517,768 |
| 10 Aug 2021 | CNY | 5.74 | 5.81 | 5.68 | 5.76 | 5.76 | -0.07 (-1.20%) | 45,237,033 |
| 9 Aug 2021 | CNY | 5.65 | 5.86 | 5.63 | 5.83 | 5.83 | +0.11 (+1.92%) | 61,177,849 |
| 6 Aug 2021 | CNY | 5.73 | 5.79 | 5.64 | 5.72 | 5.72 | -0.09 (-1.55%) | 55,373,519 |
| 5 Aug 2021 | CNY | 5.91 | 6.12 | 5.76 | 5.81 | 5.81 | -0.12 (-2.02%) | 79,868,542 |
| 4 Aug 2021 | CNY | 5.93 | 6.03 | 5.84 | 5.93 | 5.93 | -0.16 (-2.63%) | 94,415,272 |
| 3 Aug 2021 | CNY | 5.58 | 6.2 | 5.49 | 6.09 | 6.09 | +0.45 (+7.98%) | 133,889,399 |
| 2 Aug 2021 | CNY | 5.61 | 5.68 | 5.47 | 5.64 | 5.64 | -0.1 (-1.74%) | 62,998,146 |
| 30 Jul 2021 | CNY | 5.71 | 5.82 | 5.46 | 5.74 | 5.74 | -0.07 (-1.20%) | 86,140,605 |
| 29 Jul 2021 | CNY | 5.93 | 5.97 | 5.74 | 5.81 | 5.81 | +0.13 (+2.29%) | 106,055,558 |
| 28 Jul 2021 | CNY | 5.51 | 5.93 | 5.51 | 5.68 | 5.68 | +0.28 (+5.19%) | 93,910,142 |
| 27 Jul 2021 | CNY | 5.39 | 5.53 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 28,897,678 |
| 26 Jul 2021 | CNY | 5.41 | 5.47 | 5.32 | 5.38 | 5.38 | -0.05 (-0.92%) | 28,780,161 |
| 23 Jul 2021 | CNY | 5.51 | 5.54 | 5.43 | 5.43 | 5.43 | -0.12 (-2.16%) | 37,287,288 |
| 22 Jul 2021 | CNY | 5.58 | 5.63 | 5.46 | 5.55 | 5.55 | -0.15 (-2.63%) | 54,117,512 |
| 21 Jul 2021 | CNY | 5.95 | 6.02 | 5.65 | 5.7 | 5.7 | -0.04 (-0.70%) | 96,526,731 |
| 20 Jul 2021 | CNY | 5.57 | 5.78 | 5.53 | 5.74 | 5.74 | +0.12 (+2.14%) | 55,873,419 |
| 19 Jul 2021 | CNY | 5.46 | 5.62 | 5.37 | 5.62 | 5.62 | +0.12 (+2.18%) | 33,113,965 |
| 16 Jul 2021 | CNY | 5.5 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 24,101,119 |
| 15 Jul 2021 | CNY | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | -0.1 (-1.80%) | 21,829,633 |
| 14 Jul 2021 | CNY | 5.47 | 5.59 | 5.44 | 5.57 | 5.57 | +0.08 (+1.46%) | 27,328,465 |
| 13 Jul 2021 | CNY | 5.5 | 5.56 | 5.43 | 5.49 | 5.49 | -0.01 (-0.18%) | 18,870,897 |
| 12 Jul 2021 | CNY | 5.5 | 5.62 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 23,563,894 |
| 9 Jul 2021 | CNY | 5.4 | 5.51 | 5.36 | 5.49 | 5.49 | +0.06 (+1.10%) | 19,593,188 |
| 8 Jul 2021 | CNY | 5.56 | 5.57 | 5.4 | 5.43 | 5.43 | -0.16 (-2.86%) | 32,440,754 |
| 7 Jul 2021 | CNY | 5.6 | 5.68 | 5.58 | 5.59 | 5.59 | -0.04 (-0.71%) | 20,076,967 |
