| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.811 | 5.948 | 5.811 | 5.931 | 5.931 | +0.066 (+1.13%) | 252,842 |
| 23 Aug 2021 | CNY | 5.814 | 5.872 | 5.798 | 5.865 | 5.865 | +0.051 (+0.88%) | 43,000 |
| 20 Aug 2021 | CNY | 5.9 | 5.9 | 5.731 | 5.814 | 5.814 | -0.067 (-1.14%) | 52,400 |
| 19 Aug 2021 | CNY | 5.92 | 5.93 | 5.868 | 5.881 | 5.881 | -0.05 (-0.84%) | 2,699,180 |
| 18 Aug 2021 | CNY | 5.907 | 5.966 | 5.85 | 5.931 | 5.931 | +0.022 (+0.37%) | 450,100 |
| 17 Aug 2021 | CNY | 5.998 | 5.999 | 5.841 | 5.909 | 5.909 | -0.058 (-0.97%) | 551,710 |
| 16 Aug 2021 | CNY | 5.959 | 6.002 | 5.943 | 5.967 | 5.967 | -0.052 (-0.86%) | 454,800 |
| 13 Aug 2021 | CNY | 6 | 6.023 | 5.94 | 6.019 | 6.019 | +0.004 (+0.07%) | 16,300 |
| 12 Aug 2021 | CNY | 6.05 | 6.055 | 5.992 | 6.015 | 6.015 | -0.039 (-0.64%) | 314,800 |
| 11 Aug 2021 | CNY | 6.131 | 6.131 | 6.013 | 6.054 | 6.054 | -0.019 (-0.31%) | 130,900 |
| 10 Aug 2021 | CNY | 5.991 | 6.076 | 5.956 | 6.073 | 6.073 | +0.057 (+0.95%) | 120,046 |
| 9 Aug 2021 | CNY | 5.969 | 6.031 | 5.951 | 6.016 | 6.016 | +0.078 (+1.31%) | 341,800 |
| 6 Aug 2021 | CNY | 5.918 | 5.946 | 5.905 | 5.938 | 5.938 | -0.038 (-0.64%) | 57,200 |
| 5 Aug 2021 | CNY | 5.961 | 5.998 | 5.916 | 5.976 | 5.976 | +0.001 (+0.02%) | 784,100 |
| 4 Aug 2021 | CNY | 5.945 | 6.003 | 5.909 | 5.975 | 5.975 | +0.03 (+0.50%) | 60,800 |
| 3 Aug 2021 | CNY | 5.881 | 5.985 | 5.881 | 5.945 | 5.945 | +0.005 (+0.08%) | 285,400 |
| 2 Aug 2021 | CNY | 5.85 | 5.94 | 5.75 | 5.94 | 5.94 | +0.134 (+2.31%) | 315,400 |
| 30 Jul 2021 | CNY | 5.761 | 5.806 | 5.738 | 5.806 | 5.806 | +0.001 (+0.02%) | 42,100 |
| 29 Jul 2021 | CNY | 5.793 | 5.828 | 5.705 | 5.805 | 5.805 | +0.056 (+0.97%) | 114,346 |
| 28 Jul 2021 | CNY | 5.7 | 5.754 | 5.611 | 5.749 | 5.749 | -0.049 (-0.85%) | 151,400 |
| 27 Jul 2021 | CNY | 5.959 | 5.959 | 5.739 | 5.798 | 5.798 | -0.161 (-2.70%) | 211,446 |
| 26 Jul 2021 | CNY | 6.07 | 6.07 | 5.829 | 5.959 | 5.959 | -0.157 (-2.57%) | 290,000 |
| 23 Jul 2021 | CNY | 6.178 | 6.178 | 6.08 | 6.116 | 6.116 | -0.016 (-0.26%) | 25,846 |
| 22 Jul 2021 | CNY | 6.16 | 6.179 | 6.132 | 6.132 | 6.132 | -0.021 (-0.34%) | 645,900 |
| 21 Jul 2021 | CNY | 6.161 | 6.164 | 6.118 | 6.153 | 6.153 | 0.0 (0.0%) | 15,500 |
| 20 Jul 2021 | CNY | 6.101 | 6.153 | 6.083 | 6.153 | 6.153 | +0.012 (+0.20%) | 149,900 |
| 19 Jul 2021 | CNY | 6.064 | 6.141 | 6.06 | 6.141 | 6.141 | +0.046 (+0.75%) | 142,300 |
| 16 Jul 2021 | CNY | 6.127 | 6.155 | 6.095 | 6.095 | 6.095 | -0.059 (-0.96%) | 93,900 |
| 15 Jul 2021 | CNY | 6.032 | 6.5 | 6.032 | 6.154 | 6.154 | +0.076 (+1.25%) | 1,046,500 |
| 14 Jul 2021 | CNY | 6.111 | 6.111 | 6.076 | 6.078 | 6.078 | -0.055 (-0.90%) | 155,400 |
