| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 6.13 | 6.18 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 24,213,574 |
| 23 Aug 2021 | CNY | 6.08 | 6.34 | 5.99 | 6.12 | 6.12 | +0.02 (+0.33%) | 43,691,839 |
| 20 Aug 2021 | CNY | 5.68 | 6.18 | 5.64 | 6.1 | 6.1 | +0.41 (+7.21%) | 56,974,120 |
| 19 Aug 2021 | CNY | 5.53 | 5.83 | 5.43 | 5.69 | 5.69 | +0.12 (+2.15%) | 39,057,161 |
| 18 Aug 2021 | CNY | 5.59 | 5.64 | 5.44 | 5.57 | 5.57 | -0.07 (-1.24%) | 35,860,640 |
| 17 Aug 2021 | CNY | 6 | 6.14 | 5.6 | 5.64 | 5.64 | -0.25 (-4.24%) | 53,217,629 |
| 16 Aug 2021 | CNY | 6.25 | 6.44 | 5.79 | 5.89 | 5.89 | -0.41 (-6.51%) | 88,708,216 |
| 13 Aug 2021 | CNY | 5.85 | 6.48 | 5.82 | 6.3 | 6.3 | +0.41 (+6.96%) | 86,672,750 |
| 12 Aug 2021 | CNY | 5.8 | 5.95 | 5.67 | 5.89 | 5.89 | +0.15 (+2.61%) | 35,922,599 |
| 11 Aug 2021 | CNY | 5.64 | 5.74 | 5.57 | 5.74 | 5.74 | +0.09 (+1.59%) | 29,495,121 |
| 10 Aug 2021 | CNY | 5.58 | 5.7 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 30,041,826 |
| 9 Aug 2021 | CNY | 5.6 | 5.8 | 5.5 | 5.55 | 5.55 | -0.04 (-0.72%) | 33,439,598 |
| 6 Aug 2021 | CNY | 5.32 | 5.65 | 5.3 | 5.59 | 5.59 | +0.3 (+5.67%) | 42,904,342 |
| 5 Aug 2021 | CNY | 5.2 | 5.37 | 5.19 | 5.29 | 5.29 | +0.06 (+1.15%) | 24,212,940 |
| 4 Aug 2021 | CNY | 5.02 | 5.36 | 4.97 | 5.23 | 5.23 | +0.15 (+2.95%) | 26,751,654 |
| 3 Aug 2021 | CNY | 4.83 | 5.3 | 4.82 | 5.08 | 5.08 | +0.21 (+4.31%) | 28,030,756 |
| 2 Aug 2021 | CNY | 4.71 | 4.9 | 4.68 | 4.87 | 4.87 | +0.2 (+4.28%) | 15,486,586 |
| 30 Jul 2021 | CNY | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -0.08 (-1.68%) | 8,598,190 |
| 29 Jul 2021 | CNY | 4.79 | 4.8 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,806,610 |
| 28 Jul 2021 | CNY | 4.88 | 4.91 | 4.51 | 4.71 | 4.71 | -0.17 (-3.48%) | 12,114,636 |
| 27 Jul 2021 | CNY | 4.97 | 5.05 | 4.87 | 4.88 | 4.88 | -0.1 (-2.01%) | 10,860,886 |
| 26 Jul 2021 | CNY | 5.09 | 5.11 | 4.89 | 4.98 | 4.98 | -0.11 (-2.16%) | 12,247,404 |
| 23 Jul 2021 | CNY | 5.07 | 5.2 | 4.97 | 5.09 | 5.09 | +0.04 (+0.79%) | 18,230,886 |
| 22 Jul 2021 | CNY | 4.77 | 5.12 | 4.77 | 5.05 | 5.05 | +0.24 (+4.99%) | 21,419,170 |
| 21 Jul 2021 | CNY | 4.76 | 4.93 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 12,450,513 |
| 20 Jul 2021 | CNY | 4.79 | 4.82 | 4.7 | 4.77 | 4.77 | -0.02 (-0.42%) | 7,925,637 |
| 19 Jul 2021 | CNY | 4.9 | 4.91 | 4.78 | 4.79 | 4.79 | -0.13 (-2.64%) | 9,693,115 |
| 16 Jul 2021 | CNY | 4.99 | 5 | 4.9 | 4.92 | 4.92 | -0.07 (-1.40%) | 6,501,500 |
| 15 Jul 2021 | CNY | 4.97 | 4.99 | 4.89 | 4.99 | 4.99 | +0.02 (+0.40%) | 9,522,350 |
| 14 Jul 2021 | CNY | 5.05 | 5.07 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 8,699,990 |
