| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.96 | 5.97 | 5.92 | 5.92 | 5.92 | -0.03 (-0.50%) | 25,914,462 |
| 23 Aug 2021 | CNY | 5.95 | 5.97 | 5.93 | 5.95 | 5.95 | 0.0 (0.0%) | 17,516,859 |
| 20 Aug 2021 | CNY | 5.96 | 5.99 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 19,681,708 |
| 19 Aug 2021 | CNY | 5.91 | 5.99 | 5.9 | 5.96 | 5.96 | +0.05 (+0.85%) | 28,536,566 |
| 18 Aug 2021 | CNY | 5.9 | 5.94 | 5.89 | 5.91 | 5.91 | 0.0 (0.0%) | 21,766,928 |
| 17 Aug 2021 | CNY | 5.9 | 5.96 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 28,829,671 |
| 16 Aug 2021 | CNY | 5.89 | 5.91 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 18,959,513 |
| 13 Aug 2021 | CNY | 5.9 | 5.91 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 12,680,536 |
| 12 Aug 2021 | CNY | 5.94 | 5.94 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 18,560,942 |
| 11 Aug 2021 | CNY | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 26,377,498 |
| 10 Aug 2021 | CNY | 5.86 | 5.88 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 19,758,482 |
| 9 Aug 2021 | CNY | 5.81 | 5.89 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 24,321,411 |
| 6 Aug 2021 | CNY | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 22,670,236 |
| 5 Aug 2021 | CNY | 5.88 | 5.91 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 22,095,533 |
| 4 Aug 2021 | CNY | 5.88 | 5.9 | 5.85 | 5.9 | 5.9 | +0.02 (+0.34%) | 24,087,930 |
| 3 Aug 2021 | CNY | 5.9 | 5.9 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 22,867,575 |
| 2 Aug 2021 | CNY | 5.88 | 5.92 | 5.81 | 5.91 | 5.91 | +0.03 (+0.51%) | 32,818,068 |
| 30 Jul 2021 | CNY | 5.9 | 5.91 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 19,096,250 |
| 29 Jul 2021 | CNY | 5.94 | 5.98 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 23,221,325 |
| 28 Jul 2021 | CNY | 5.9 | 5.97 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 34,815,740 |
| 27 Jul 2021 | CNY | 5.97 | 5.99 | 5.9 | 5.9 | 5.9 | -0.07 (-1.17%) | 34,352,507 |
| 26 Jul 2021 | CNY | 6.02 | 6.03 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 36,737,323 |
| 23 Jul 2021 | CNY | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | 0.0 (0.0%) | 20,533,098 |
| 22 Jul 2021 | CNY | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | -0.01 (-0.17%) | 20,628,098 |
| 21 Jul 2021 | CNY | 6.02 | 6.05 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 22,928,163 |
| 20 Jul 2021 | CNY | 6.02 | 6.04 | 6.01 | 6.02 | 6.02 | -0.01 (-0.17%) | 17,134,033 |
| 19 Jul 2021 | CNY | 6.04 | 6.07 | 6.01 | 6.03 | 6.03 | -0.01 (-0.17%) | 28,840,342 |
| 16 Jul 2021 | CNY | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 25,541,443 |
| 15 Jul 2021 | CNY | 6.03 | 6.1 | 6.01 | 6.09 | 6.09 | +0.06 (+1.00%) | 30,914,493 |
| 14 Jul 2021 | CNY | 6.01 | 6.07 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 38,832,522 |
