| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 6.31 | 6.42 | 6.29 | 6.33 | 6.33 | +0.04 (+0.64%) | 57,306,813 |
| 20 Aug 2021 | CNY | 6.4 | 6.4 | 6.21 | 6.29 | 6.29 | -0.11 (-1.72%) | 59,009,057 |
| 19 Aug 2021 | CNY | 6.14 | 6.49 | 6.14 | 6.4 | 6.4 | +0.2 (+3.23%) | 92,693,432 |
| 18 Aug 2021 | CNY | 6.21 | 6.23 | 6.06 | 6.2 | 6.2 | -0.08 (-1.27%) | 57,758,995 |
| 17 Aug 2021 | CNY | 6.1 | 6.29 | 6.05 | 6.28 | 6.28 | +0.16 (+2.61%) | 73,524,400 |
| 16 Aug 2021 | CNY | 6.07 | 6.17 | 6.02 | 6.12 | 6.12 | +0.02 (+0.33%) | 32,497,059 |
| 13 Aug 2021 | CNY | 6.22 | 6.22 | 6.08 | 6.1 | 6.1 | -0.13 (-2.09%) | 39,369,272 |
| 12 Aug 2021 | CNY | 6.11 | 6.28 | 6.1 | 6.23 | 6.23 | +0.12 (+1.96%) | 49,670,036 |
| 11 Aug 2021 | CNY | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | -0.07 (-1.13%) | 38,409,523 |
| 10 Aug 2021 | CNY | 6.16 | 6.24 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 46,098,729 |
| 9 Aug 2021 | CNY | 6.23 | 6.31 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 41,463,935 |
| 6 Aug 2021 | CNY | 6.19 | 6.33 | 6.12 | 6.27 | 6.27 | +0.11 (+1.79%) | 48,604,077 |
| 5 Aug 2021 | CNY | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | -0.16 (-2.53%) | 45,526,441 |
| 4 Aug 2021 | CNY | 6.3 | 6.39 | 6.21 | 6.32 | 6.32 | 0.0 (0.0%) | 69,867,008 |
| 3 Aug 2021 | CNY | 6.39 | 6.72 | 6.3 | 6.32 | 6.32 | -0.13 (-2.02%) | 111,296,978 |
| 2 Aug 2021 | CNY | 6.18 | 6.47 | 6.14 | 6.45 | 6.45 | +0.25 (+4.03%) | 92,215,213 |
| 30 Jul 2021 | CNY | 6.17 | 6.35 | 6.14 | 6.2 | 6.2 | 0.0 (0.0%) | 71,992,830 |
| 29 Jul 2021 | CNY | 6.11 | 6.2 | 5.99 | 6.2 | 6.2 | +0.15 (+2.48%) | 61,685,918 |
| 28 Jul 2021 | CNY | 5.86 | 6.13 | 5.81 | 6.05 | 6.05 | +0.13 (+2.20%) | 54,627,212 |
| 27 Jul 2021 | CNY | 5.94 | 6.08 | 5.81 | 5.92 | 5.92 | +0.03 (+0.51%) | 42,253,267 |
| 26 Jul 2021 | CNY | 6.05 | 6.1 | 5.83 | 5.89 | 5.89 | -0.16 (-2.64%) | 43,189,339 |
| 23 Jul 2021 | CNY | 6.19 | 6.2 | 6.03 | 6.05 | 6.05 | -0.15 (-2.42%) | 41,512,642 |
| 22 Jul 2021 | CNY | 6.23 | 6.3 | 6.14 | 6.2 | 6.2 | -0.04 (-0.64%) | 42,777,109 |
| 21 Jul 2021 | CNY | 6.19 | 6.28 | 6.14 | 6.24 | 6.24 | +0.05 (+0.81%) | 53,183,824 |
| 20 Jul 2021 | CNY | 6.2 | 6.23 | 6.1 | 6.19 | 6.19 | -0.1 (-1.59%) | 48,504,305 |
| 19 Jul 2021 | CNY | 5.95 | 6.3 | 5.89 | 6.29 | 6.29 | +0.31 (+5.18%) | 81,470,444 |
| 16 Jul 2021 | CNY | 5.96 | 6.19 | 5.96 | 5.98 | 5.98 | +0.03 (+0.50%) | 42,802,456 |
| 15 Jul 2021 | CNY | 6.08 | 6.09 | 5.88 | 5.95 | 5.95 | -0.1 (-1.65%) | 36,188,072 |
| 14 Jul 2021 | CNY | 6.19 | 6.24 | 6.02 | 6.05 | 6.05 | -0.17 (-2.73%) | 45,840,787 |
| 13 Jul 2021 | CNY | 6.22 | 6.28 | 6.11 | 6.22 | 6.22 | +0.04 (+0.65%) | 88,520,023 |
