| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.6 | 5.6 | 5.5 | 5.54 | 5.54 | +0.03 (+0.54%) | 3,443,111 |
| 24 Aug 2021 | CNY | 5.46 | 5.61 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 4,356,105 |
| 23 Aug 2021 | CNY | 5.38 | 5.58 | 5.21 | 5.51 | 5.51 | +0.12 (+2.23%) | 7,089,931 |
| 20 Aug 2021 | CNY | 5.6 | 5.66 | 5.32 | 5.39 | 5.39 | -0.41 (-7.07%) | 16,474,065 |
| 19 Aug 2021 | CNY | 5.66 | 5.8 | 5.55 | 5.8 | 5.8 | +0.53 (+10.06%) | 19,587,794 |
| 18 Aug 2021 | CNY | 5.4 | 5.44 | 5.23 | 5.27 | 5.27 | -0.13 (-2.41%) | 3,257,826 |
| 17 Aug 2021 | CNY | 5.57 | 5.64 | 5.31 | 5.4 | 5.4 | -0.17 (-3.05%) | 2,348,902 |
| 16 Aug 2021 | CNY | 5.59 | 5.64 | 5.53 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,449,202 |
| 13 Aug 2021 | CNY | 5.58 | 5.62 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 1,401,955 |
| 12 Aug 2021 | CNY | 5.68 | 5.68 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 1,919,350 |
| 11 Aug 2021 | CNY | 5.45 | 5.61 | 5.45 | 5.55 | 5.55 | +0.07 (+1.28%) | 1,953,300 |
| 10 Aug 2021 | CNY | 5.6 | 5.64 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 2,205,613 |
| 9 Aug 2021 | CNY | 5.58 | 5.66 | 5.48 | 5.57 | 5.57 | +0.09 (+1.64%) | 1,915,000 |
| 6 Aug 2021 | CNY | 5.6 | 5.64 | 5.43 | 5.48 | 5.48 | -0.15 (-2.66%) | 2,756,825 |
| 5 Aug 2021 | CNY | 5.68 | 5.72 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 1,199,725 |
| 4 Aug 2021 | CNY | 5.7 | 5.77 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 1,578,662 |
| 3 Aug 2021 | CNY | 5.62 | 5.84 | 5.6 | 5.71 | 5.71 | +0.09 (+1.60%) | 2,723,400 |
| 2 Aug 2021 | CNY | 5.68 | 5.69 | 5.48 | 5.62 | 5.62 | +0.06 (+1.08%) | 1,678,205 |
| 30 Jul 2021 | CNY | 5.58 | 5.62 | 5.46 | 5.56 | 5.56 | -0.07 (-1.24%) | 2,313,700 |
| 29 Jul 2021 | CNY | 5.62 | 5.79 | 5.5 | 5.63 | 5.63 | +0.08 (+1.44%) | 2,247,500 |
| 28 Jul 2021 | CNY | 5.93 | 5.94 | 5.55 | 5.55 | 5.55 | -0.4 (-6.72%) | 3,426,701 |
| 27 Jul 2021 | CNY | 6.07 | 6.14 | 5.92 | 5.95 | 5.95 | -0.16 (-2.62%) | 2,664,501 |
| 26 Jul 2021 | CNY | 6.16 | 6.22 | 6.01 | 6.11 | 6.11 | -0.12 (-1.93%) | 2,668,057 |
| 23 Jul 2021 | CNY | 6.21 | 6.36 | 6.17 | 6.23 | 6.23 | -0.04 (-0.64%) | 2,820,660 |
| 22 Jul 2021 | CNY | 6.37 | 6.44 | 6.2 | 6.27 | 6.27 | -0.09 (-1.42%) | 3,152,312 |
| 21 Jul 2021 | CNY | 5.95 | 6.45 | 5.95 | 6.36 | 6.36 | +0.42 (+7.07%) | 7,292,764 |
| 20 Jul 2021 | CNY | 5.99 | 6.03 | 5.87 | 5.94 | 5.94 | -0.06 (-1%) | 2,176,594 |
| 19 Jul 2021 | CNY | 6.05 | 6.08 | 5.95 | 6 | 6 | -0.03 (-0.50%) | 1,350,500 |
| 16 Jul 2021 | CNY | 6.11 | 6.12 | 6 | 6.03 | 6.03 | -0.07 (-1.15%) | 2,392,200 |
| 15 Jul 2021 | CNY | 6.23 | 6.23 | 5.94 | 6.1 | 6.1 | -0.06 (-0.97%) | 3,316,800 |
