| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.8 | 6.95 | 6.71 | 6.75 | 6.75 | -0.09 (-1.32%) | 7,413,705 |
| 16 Aug 2021 | CNY | 6.88 | 6.97 | 6.69 | 6.84 | 6.84 | +0.13 (+1.94%) | 7,747,701 |
| 13 Aug 2021 | CNY | 6.62 | 6.99 | 6.62 | 6.71 | 6.71 | +0.03 (+0.45%) | 9,537,403 |
| 12 Aug 2021 | CNY | 6.27 | 6.72 | 6.25 | 6.68 | 6.68 | +0.29 (+4.54%) | 8,949,163 |
| 11 Aug 2021 | CNY | 6.07 | 6.43 | 6.06 | 6.39 | 6.39 | +0.28 (+4.58%) | 6,673,111 |
| 10 Aug 2021 | CNY | 6.05 | 6.12 | 5.95 | 6.11 | 6.11 | +0.08 (+1.33%) | 3,129,301 |
| 9 Aug 2021 | CNY | 5.67 | 6.04 | 5.66 | 6.03 | 6.03 | +0.36 (+6.35%) | 4,438,121 |
| 6 Aug 2021 | CNY | 5.79 | 5.79 | 5.64 | 5.67 | 5.67 | -0.09 (-1.56%) | 1,795,000 |
| 5 Aug 2021 | CNY | 5.83 | 5.83 | 5.74 | 5.76 | 5.76 | -0.09 (-1.54%) | 1,490,621 |
| 4 Aug 2021 | CNY | 5.79 | 5.86 | 5.71 | 5.85 | 5.85 | +0.08 (+1.39%) | 2,280,521 |
| 3 Aug 2021 | CNY | 5.87 | 5.89 | 5.74 | 5.77 | 5.77 | -0.08 (-1.37%) | 2,133,000 |
| 2 Aug 2021 | CNY | 5.56 | 5.88 | 5.56 | 5.85 | 5.85 | +0.06 (+1.04%) | 3,363,462 |
| 30 Jul 2021 | CNY | 5.84 | 5.84 | 5.68 | 5.79 | 5.79 | -0.01 (-0.17%) | 2,589,300 |
| 29 Jul 2021 | CNY | 5.78 | 5.89 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 4,118,200 |
| 28 Jul 2021 | CNY | 6.15 | 6.15 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 7,825,900 |
| 27 Jul 2021 | CNY | 6.68 | 6.72 | 6.45 | 6.45 | 6.45 | -0.01 (-0.15%) | 4,999,724 |
| 26 Jul 2021 | CNY | 6.49 | 6.57 | 6.31 | 6.46 | 6.46 | -0.01 (-0.15%) | 2,705,624 |
| 23 Jul 2021 | CNY | 6.54 | 6.59 | 6.44 | 6.47 | 6.47 | -0.09 (-1.37%) | 3,087,800 |
| 22 Jul 2021 | CNY | 6.48 | 6.59 | 6.42 | 6.56 | 6.56 | +0.12 (+1.86%) | 3,059,300 |
| 21 Jul 2021 | CNY | 6.46 | 6.54 | 6.38 | 6.44 | 6.44 | -0.02 (-0.31%) | 1,816,600 |
| 20 Jul 2021 | CNY | 6.37 | 6.48 | 6.28 | 6.46 | 6.46 | +0.02 (+0.31%) | 2,616,200 |
| 19 Jul 2021 | CNY | 6.6 | 6.6 | 6.42 | 6.44 | 6.44 | -0.18 (-2.72%) | 3,427,361 |
| 16 Jul 2021 | CNY | 6.6 | 6.69 | 6.51 | 6.62 | 6.62 | +0.12 (+1.85%) | 3,701,069 |
| 15 Jul 2021 | CNY | 6.69 | 6.75 | 6.4 | 6.5 | 6.5 | -0.13 (-1.96%) | 3,176,469 |
| 14 Jul 2021 | CNY | 6.5 | 6.63 | 6.45 | 6.63 | 6.63 | +0.15 (+2.31%) | 3,826,021 |
| 13 Jul 2021 | CNY | 6.45 | 6.53 | 6.41 | 6.48 | 6.48 | +0.05 (+0.78%) | 3,135,300 |
| 12 Jul 2021 | CNY | 6.49 | 6.55 | 6.4 | 6.43 | 6.43 | -0.01 (-0.16%) | 3,097,411 |
| 9 Jul 2021 | CNY | 6.46 | 6.54 | 6.4 | 6.44 | 6.44 | -0.09 (-1.38%) | 3,565,769 |
| 8 Jul 2021 | CNY | 6.43 | 6.55 | 6.38 | 6.53 | 6.53 | +0.1 (+1.56%) | 3,782,327 |
| 7 Jul 2021 | CNY | 6.54 | 6.54 | 6.42 | 6.43 | 6.43 | -0.07 (-1.08%) | 3,525,601 |
