| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.77 | 5.86 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 5,691,863 |
| 23 Aug 2021 | CNY | 5.64 | 5.82 | 5.62 | 5.81 | 5.81 | +0.16 (+2.83%) | 8,566,894 |
| 20 Aug 2021 | CNY | 5.65 | 5.73 | 5.62 | 5.65 | 5.65 | -0.1 (-1.74%) | 6,133,600 |
| 19 Aug 2021 | CNY | 5.6 | 5.95 | 5.52 | 5.75 | 5.75 | +0.14 (+2.50%) | 10,528,053 |
| 18 Aug 2021 | CNY | 5.5 | 5.66 | 5.48 | 5.61 | 5.61 | +0.09 (+1.63%) | 4,232,635 |
| 17 Aug 2021 | CNY | 5.68 | 5.76 | 5.5 | 5.52 | 5.52 | -0.1 (-1.78%) | 5,963,472 |
| 16 Aug 2021 | CNY | 5.56 | 5.69 | 5.54 | 5.62 | 5.62 | +0.06 (+1.08%) | 3,946,567 |
| 13 Aug 2021 | CNY | 5.55 | 5.64 | 5.54 | 5.56 | 5.56 | +0.02 (+0.36%) | 4,860,636 |
| 12 Aug 2021 | CNY | 5.5 | 5.56 | 5.47 | 5.54 | 5.54 | +0.03 (+0.54%) | 3,795,046 |
| 11 Aug 2021 | CNY | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 4,941,775 |
| 10 Aug 2021 | CNY | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,588,609 |
| 9 Aug 2021 | CNY | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | +0.06 (+1.12%) | 2,079,394 |
| 6 Aug 2021 | CNY | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,522,700 |
| 5 Aug 2021 | CNY | 5.39 | 5.41 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 1,926,000 |
| 4 Aug 2021 | CNY | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 2,326,556 |
| 3 Aug 2021 | CNY | 5.46 | 5.47 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,369,590 |
| 2 Aug 2021 | CNY | 5.34 | 5.44 | 5.26 | 5.43 | 5.43 | +0.06 (+1.12%) | 3,497,056 |
| 30 Jul 2021 | CNY | 5.25 | 5.39 | 5.21 | 5.37 | 5.37 | +0.14 (+2.68%) | 3,155,923 |
| 29 Jul 2021 | CNY | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | +0.07 (+1.36%) | 2,113,524 |
| 28 Jul 2021 | CNY | 5.28 | 5.3 | 5.1 | 5.16 | 5.16 | -0.11 (-2.09%) | 3,256,752 |
| 27 Jul 2021 | CNY | 5.34 | 5.43 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 2,746,700 |
| 26 Jul 2021 | CNY | 5.49 | 5.49 | 5.27 | 5.33 | 5.33 | -0.15 (-2.74%) | 5,113,702 |
| 23 Jul 2021 | CNY | 5.6 | 5.6 | 5.47 | 5.48 | 5.48 | -0.13 (-2.32%) | 4,600,300 |
| 22 Jul 2021 | CNY | 5.58 | 5.63 | 5.52 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,203,855 |
| 21 Jul 2021 | CNY | 5.62 | 5.65 | 5.57 | 5.58 | 5.58 | -0.03 (-0.53%) | 3,414,601 |
| 20 Jul 2021 | CNY | 5.55 | 5.63 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,491,000 |
| 19 Jul 2021 | CNY | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 3,528,489 |
| 16 Jul 2021 | CNY | 5.66 | 5.74 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 3,873,700 |
| 15 Jul 2021 | CNY | 5.75 | 5.75 | 5.58 | 5.7 | 5.7 | -0.07 (-1.21%) | 6,600,210 |
| 14 Jul 2021 | CNY | 5.81 | 5.9 | 5.74 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,093,046 |
