| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 6.47 | 6.53 | 6.22 | 6.26 | 6.26 | -0.25 (-3.84%) | 9,953,401 |
| 16 Aug 2021 | CNY | 6.64 | 6.65 | 6.4 | 6.51 | 6.51 | -0.11 (-1.66%) | 12,931,121 |
| 13 Aug 2021 | CNY | 6.18 | 6.66 | 6.17 | 6.62 | 6.62 | +0.42 (+6.77%) | 18,473,715 |
| 12 Aug 2021 | CNY | 6.2 | 6.25 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 6,117,700 |
| 11 Aug 2021 | CNY | 6.16 | 6.25 | 6.13 | 6.22 | 6.22 | +0.08 (+1.30%) | 8,551,450 |
| 10 Aug 2021 | CNY | 5.98 | 6.18 | 5.96 | 6.14 | 6.14 | +0.16 (+2.68%) | 9,613,500 |
| 9 Aug 2021 | CNY | 5.81 | 6.1 | 5.79 | 5.98 | 5.98 | +0.13 (+2.22%) | 8,586,400 |
| 6 Aug 2021 | CNY | 5.78 | 5.85 | 5.72 | 5.85 | 5.85 | +0.06 (+1.04%) | 4,913,000 |
| 5 Aug 2021 | CNY | 5.96 | 6.01 | 5.73 | 5.79 | 5.79 | -0.17 (-2.85%) | 8,009,894 |
| 4 Aug 2021 | CNY | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 5,767,900 |
| 3 Aug 2021 | CNY | 5.96 | 6.11 | 5.94 | 5.97 | 5.97 | -0.07 (-1.16%) | 9,042,162 |
| 2 Aug 2021 | CNY | 5.74 | 6.07 | 5.7 | 6.04 | 6.04 | +0.24 (+4.14%) | 9,529,437 |
| 30 Jul 2021 | CNY | 5.72 | 5.88 | 5.7 | 5.8 | 5.8 | +0.06 (+1.05%) | 9,652,800 |
| 29 Jul 2021 | CNY | 5.73 | 5.8 | 5.66 | 5.74 | 5.74 | +0.08 (+1.41%) | 7,800,070 |
| 28 Jul 2021 | CNY | 6 | 6.06 | 5.6 | 5.66 | 5.66 | -0.41 (-6.75%) | 11,565,002 |
| 27 Jul 2021 | CNY | 6.25 | 6.32 | 6.03 | 6.07 | 6.07 | -0.16 (-2.57%) | 7,890,068 |
| 26 Jul 2021 | CNY | 6.35 | 6.45 | 6.14 | 6.23 | 6.23 | -0.12 (-1.89%) | 8,916,497 |
| 23 Jul 2021 | CNY | 6.68 | 6.68 | 6.3 | 6.35 | 6.35 | -0.33 (-4.94%) | 15,311,400 |
| 22 Jul 2021 | CNY | 6.51 | 6.71 | 6.46 | 6.68 | 6.68 | +0.18 (+2.77%) | 13,584,337 |
| 21 Jul 2021 | CNY | 6.47 | 6.63 | 6.45 | 6.5 | 6.5 | +0.02 (+0.31%) | 8,017,537 |
| 20 Jul 2021 | CNY | 6.51 | 6.55 | 6.35 | 6.48 | 6.48 | -0.12 (-1.82%) | 8,552,600 |
| 19 Jul 2021 | CNY | 6.78 | 6.83 | 6.52 | 6.6 | 6.6 | -0.13 (-1.93%) | 11,950,200 |
| 16 Jul 2021 | CNY | 6.48 | 6.93 | 6.41 | 6.73 | 6.73 | +0.25 (+3.86%) | 18,976,360 |
| 15 Jul 2021 | CNY | 6.69 | 6.85 | 6.44 | 6.48 | 6.48 | -0.26 (-3.86%) | 18,587,500 |
| 14 Jul 2021 | CNY | 6.91 | 6.97 | 6.73 | 6.74 | 6.74 | -0.17 (-2.46%) | 13,977,814 |
| 13 Jul 2021 | CNY | 6.99 | 6.99 | 6.71 | 6.91 | 6.91 | -0.16 (-2.26%) | 18,466,372 |
| 12 Jul 2021 | CNY | 7.29 | 7.34 | 7.06 | 7.07 | 7.07 | -0.2 (-2.75%) | 24,863,065 |
| 9 Jul 2021 | CNY | 7.01 | 7.31 | 6.93 | 7.27 | 7.27 | +0.18 (+2.54%) | 24,781,968 |
| 8 Jul 2021 | CNY | 7.1 | 7.23 | 6.8 | 7.09 | 7.09 | +0.02 (+0.28%) | 24,178,609 |
| 7 Jul 2021 | CNY | 6.98 | 7.25 | 6.91 | 7.07 | 7.07 | -0.02 (-0.28%) | 22,500,500 |
