| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.7 | 5.74 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 4,307,395 |
| 23 Aug 2021 | CNY | 5.54 | 5.71 | 5.54 | 5.71 | 5.71 | +0.17 (+3.07%) | 5,487,700 |
| 20 Aug 2021 | CNY | 5.61 | 5.64 | 5.47 | 5.54 | 5.54 | -0.11 (-1.95%) | 5,030,566 |
| 19 Aug 2021 | CNY | 5.67 | 5.72 | 5.61 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,432,000 |
| 18 Aug 2021 | CNY | 5.6 | 5.69 | 5.53 | 5.68 | 5.68 | +0.1 (+1.79%) | 4,812,340 |
| 17 Aug 2021 | CNY | 5.73 | 5.75 | 5.56 | 5.58 | 5.58 | -0.18 (-3.13%) | 6,235,412 |
| 16 Aug 2021 | CNY | 5.73 | 5.79 | 5.68 | 5.76 | 5.76 | -0.03 (-0.52%) | 4,568,450 |
| 13 Aug 2021 | CNY | 5.91 | 5.93 | 5.7 | 5.79 | 5.79 | -0.15 (-2.53%) | 7,762,793 |
| 12 Aug 2021 | CNY | 5.82 | 5.97 | 5.8 | 5.94 | 5.94 | +0.08 (+1.37%) | 7,776,599 |
| 11 Aug 2021 | CNY | 5.88 | 5.91 | 5.82 | 5.86 | 5.86 | -0.05 (-0.85%) | 5,665,834 |
| 10 Aug 2021 | CNY | 5.85 | 5.95 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 5,123,292 |
| 9 Aug 2021 | CNY | 5.75 | 5.86 | 5.66 | 5.84 | 5.84 | +0.08 (+1.39%) | 4,328,045 |
| 6 Aug 2021 | CNY | 5.8 | 5.82 | 5.69 | 5.76 | 5.76 | -0.02 (-0.35%) | 4,416,300 |
| 5 Aug 2021 | CNY | 5.91 | 5.91 | 5.76 | 5.78 | 5.78 | -0.15 (-2.53%) | 5,205,335 |
| 4 Aug 2021 | CNY | 5.95 | 6 | 5.85 | 5.93 | 5.93 | -0.03 (-0.50%) | 5,932,689 |
| 3 Aug 2021 | CNY | 5.86 | 6.04 | 5.83 | 5.96 | 5.96 | +0.06 (+1.02%) | 8,504,219 |
| 2 Aug 2021 | CNY | 5.7 | 5.92 | 5.64 | 5.9 | 5.9 | +0.17 (+2.97%) | 7,581,349 |
| 30 Jul 2021 | CNY | 5.6 | 5.75 | 5.6 | 5.73 | 5.73 | +0.06 (+1.06%) | 4,878,950 |
| 29 Jul 2021 | CNY | 5.5 | 5.82 | 5.5 | 5.67 | 5.67 | +0.22 (+4.04%) | 7,580,231 |
| 28 Jul 2021 | CNY | 5.58 | 5.63 | 5.39 | 5.45 | 5.45 | -0.2 (-3.54%) | 6,324,400 |
| 27 Jul 2021 | CNY | 5.5 | 5.83 | 5.5 | 5.65 | 5.65 | +0.08 (+1.44%) | 7,377,863 |
| 26 Jul 2021 | CNY | 5.69 | 5.74 | 5.53 | 5.57 | 5.57 | -0.17 (-2.96%) | 7,737,477 |
| 23 Jul 2021 | CNY | 6.04 | 6.05 | 5.74 | 5.74 | 5.74 | -0.31 (-5.12%) | 12,937,067 |
| 22 Jul 2021 | CNY | 6.11 | 6.12 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 8,250,340 |
| 21 Jul 2021 | CNY | 6.08 | 6.15 | 6.04 | 6.12 | 6.12 | +0.06 (+0.99%) | 8,505,370 |
| 20 Jul 2021 | CNY | 6.1 | 6.13 | 5.99 | 6.06 | 6.06 | -0.13 (-2.10%) | 9,278,500 |
| 19 Jul 2021 | CNY | 6.06 | 6.2 | 5.98 | 6.19 | 6.19 | -0.02 (-0.32%) | 10,156,430 |
| 16 Jul 2021 | CNY | 6.25 | 6.33 | 6.12 | 6.21 | 6.21 | +0.2 (+3.33%) | 15,061,670 |
| 15 Jul 2021 | CNY | 6.16 | 6.17 | 5.94 | 6.01 | 6.01 | -0.16 (-2.59%) | 11,251,000 |
| 14 Jul 2021 | CNY | 6.32 | 6.39 | 6.16 | 6.17 | 6.17 | -0.16 (-2.53%) | 12,661,176 |
