| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.18 | 6.26 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 50,253,786 |
| 16 Aug 2021 | CNY | 6.18 | 6.25 | 5.91 | 6 | 6 | -0.18 (-2.91%) | 56,234,671 |
| 13 Aug 2021 | CNY | 6.4 | 6.48 | 6.15 | 6.18 | 6.18 | -0.16 (-2.52%) | 79,060,698 |
| 12 Aug 2021 | CNY | 6.12 | 6.37 | 5.94 | 6.34 | 6.34 | +0.27 (+4.45%) | 105,043,309 |
| 11 Aug 2021 | CNY | 5.56 | 6.07 | 5.51 | 6.07 | 6.07 | +0.55 (+9.96%) | 79,167,215 |
| 10 Aug 2021 | CNY | 5.38 | 5.65 | 5.35 | 5.52 | 5.52 | +0.13 (+2.41%) | 37,753,545 |
| 9 Aug 2021 | CNY | 5.55 | 5.56 | 5.27 | 5.39 | 5.39 | -0.15 (-2.71%) | 35,067,974 |
| 6 Aug 2021 | CNY | 5.49 | 5.67 | 5.49 | 5.54 | 5.54 | +0.06 (+1.09%) | 35,269,245 |
| 5 Aug 2021 | CNY | 5.7 | 5.72 | 5.43 | 5.48 | 5.48 | -0.07 (-1.26%) | 34,007,409 |
| 4 Aug 2021 | CNY | 5.37 | 5.58 | 5.33 | 5.55 | 5.55 | +0.27 (+5.11%) | 43,515,922 |
| 3 Aug 2021 | CNY | 5.21 | 5.58 | 5.17 | 5.28 | 5.28 | +0.1 (+1.93%) | 48,250,927 |
| 2 Aug 2021 | CNY | 5.29 | 5.37 | 5.06 | 5.18 | 5.18 | -0.01 (-0.19%) | 43,577,653 |
| 30 Jul 2021 | CNY | 5.27 | 5.4 | 5.11 | 5.19 | 5.19 | -0.03 (-0.57%) | 32,853,299 |
| 29 Jul 2021 | CNY | 5.26 | 5.41 | 5.19 | 5.22 | 5.22 | +0.1 (+1.95%) | 31,638,056 |
| 28 Jul 2021 | CNY | 5.25 | 5.39 | 5.01 | 5.12 | 5.12 | -0.21 (-3.94%) | 39,790,991 |
| 27 Jul 2021 | CNY | 5.75 | 5.76 | 5.23 | 5.33 | 5.33 | -0.46 (-7.94%) | 55,226,797 |
| 26 Jul 2021 | CNY | 5.61 | 5.86 | 5.6 | 5.79 | 5.79 | +0.17 (+3.02%) | 40,544,605 |
| 23 Jul 2021 | CNY | 5.68 | 5.89 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 37,352,464 |
| 22 Jul 2021 | CNY | 5.7 | 5.76 | 5.51 | 5.65 | 5.65 | -0.02 (-0.35%) | 36,500,303 |
| 21 Jul 2021 | CNY | 5.46 | 5.69 | 5.43 | 5.67 | 5.67 | +0.25 (+4.61%) | 43,928,824 |
| 20 Jul 2021 | CNY | 5.18 | 5.5 | 5.17 | 5.42 | 5.42 | +0.19 (+3.63%) | 32,849,162 |
| 19 Jul 2021 | CNY | 5.45 | 5.56 | 5.2 | 5.23 | 5.23 | -0.27 (-4.91%) | 47,970,146 |
| 16 Jul 2021 | CNY | 5.37 | 5.65 | 5.25 | 5.5 | 5.5 | +0.12 (+2.23%) | 45,460,297 |
| 15 Jul 2021 | CNY | 5.4 | 5.47 | 5.28 | 5.38 | 5.38 | 0.0 (0.0%) | 37,360,420 |
| 14 Jul 2021 | CNY | 5.73 | 5.78 | 5.36 | 5.38 | 5.38 | -0.44 (-7.56%) | 70,162,856 |
| 13 Jul 2021 | CNY | 5.9 | 6.16 | 5.6 | 5.82 | 5.82 | +0.02 (+0.34%) | 102,914,039 |
| 12 Jul 2021 | CNY | 5.3 | 5.8 | 5.18 | 5.8 | 5.8 | +0.53 (+10.06%) | 85,277,577 |
| 9 Jul 2021 | CNY | 5.04 | 5.34 | 5.01 | 5.27 | 5.27 | +0.22 (+4.36%) | 53,021,883 |
| 8 Jul 2021 | CNY | 4.93 | 5.11 | 4.91 | 5.05 | 5.05 | +0.07 (+1.41%) | 35,548,400 |
| 7 Jul 2021 | CNY | 4.95 | 5.04 | 4.88 | 4.98 | 4.98 | -0.05 (-0.99%) | 29,352,462 |
