| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.81 | 5.91 | 5.78 | 5.79 | 5.79 | -0.03 (-0.52%) | 21,814,970 |
| 16 Aug 2021 | CNY | 5.79 | 5.94 | 5.77 | 5.82 | 5.82 | +0.01 (+0.17%) | 21,904,856 |
| 13 Aug 2021 | CNY | 5.83 | 5.89 | 5.76 | 5.81 | 5.81 | -0.02 (-0.34%) | 16,070,520 |
| 12 Aug 2021 | CNY | 5.99 | 5.99 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 19,011,884 |
| 11 Aug 2021 | CNY | 5.85 | 6.01 | 5.84 | 5.93 | 5.93 | +0.1 (+1.72%) | 31,344,516 |
| 10 Aug 2021 | CNY | 5.84 | 5.91 | 5.79 | 5.83 | 5.83 | -0.03 (-0.51%) | 14,912,484 |
| 9 Aug 2021 | CNY | 5.86 | 5.96 | 5.79 | 5.86 | 5.86 | 0.0 (0.0%) | 23,698,068 |
| 6 Aug 2021 | CNY | 5.84 | 5.91 | 5.79 | 5.86 | 5.86 | -0.01 (-0.17%) | 12,309,047 |
| 5 Aug 2021 | CNY | 5.86 | 6.02 | 5.82 | 5.87 | 5.87 | 0.0 (0.0%) | 19,802,281 |
| 4 Aug 2021 | CNY | 5.94 | 5.97 | 5.81 | 5.87 | 5.87 | -0.1 (-1.68%) | 22,085,075 |
| 3 Aug 2021 | CNY | 5.73 | 6.21 | 5.69 | 5.97 | 5.97 | +0.19 (+3.29%) | 50,722,343 |
| 2 Aug 2021 | CNY | 5.69 | 5.9 | 5.55 | 5.78 | 5.78 | +0.05 (+0.87%) | 28,179,957 |
| 30 Jul 2021 | CNY | 5.56 | 5.76 | 5.5 | 5.73 | 5.73 | +0.16 (+2.87%) | 26,649,294 |
| 29 Jul 2021 | CNY | 5.55 | 5.6 | 5.41 | 5.57 | 5.57 | +0.1 (+1.83%) | 22,540,414 |
| 28 Jul 2021 | CNY | 5.54 | 5.56 | 5.32 | 5.47 | 5.47 | -0.07 (-1.26%) | 35,309,878 |
| 27 Jul 2021 | CNY | 6.13 | 6.21 | 5.54 | 5.54 | 5.54 | -0.61 (-9.92%) | 85,467,968 |
| 26 Jul 2021 | CNY | 6.48 | 6.48 | 6.13 | 6.15 | 6.15 | -0.41 (-6.25%) | 56,837,984 |
| 23 Jul 2021 | CNY | 6.39 | 6.69 | 6.34 | 6.56 | 6.56 | +0.36 (+5.81%) | 99,254,230 |
| 22 Jul 2021 | CNY | 6.08 | 6.22 | 6.06 | 6.2 | 6.2 | +0.13 (+2.14%) | 31,319,363 |
| 21 Jul 2021 | CNY | 6.09 | 6.11 | 6.04 | 6.07 | 6.07 | -0.03 (-0.49%) | 15,186,543 |
| 20 Jul 2021 | CNY | 6.15 | 6.2 | 6.05 | 6.1 | 6.1 | -0.08 (-1.29%) | 17,636,900 |
| 19 Jul 2021 | CNY | 6.27 | 6.27 | 6.14 | 6.18 | 6.18 | -0.1 (-1.59%) | 17,553,834 |
| 16 Jul 2021 | CNY | 6.1 | 6.32 | 6.09 | 6.28 | 6.28 | +0.18 (+2.95%) | 31,835,453 |
| 15 Jul 2021 | CNY | 6.1 | 6.14 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 11,327,021 |
| 14 Jul 2021 | CNY | 6.16 | 6.21 | 6.09 | 6.09 | 6.09 | -0.07 (-1.14%) | 10,378,577 |
| 13 Jul 2021 | CNY | 6.05 | 6.29 | 6.02 | 6.16 | 6.16 | +0.09 (+1.48%) | 19,439,900 |
| 12 Jul 2021 | CNY | 6.23 | 6.23 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 23,154,924 |
| 9 Jul 2021 | CNY | 6.15 | 6.18 | 6.08 | 6.15 | 6.15 | -0.04 (-0.65%) | 17,888,717 |
| 8 Jul 2021 | CNY | 6.24 | 6.26 | 6.12 | 6.19 | 6.19 | -0.01 (-0.16%) | 19,975,032 |
| 7 Jul 2021 | CNY | 6.3 | 6.36 | 6.16 | 6.2 | 6.2 | -0.1 (-1.59%) | 13,954,421 |
