| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.53 | 5.55 | 5.38 | 5.39 | 5.39 | -0.12 (-2.18%) | 7,878,711 |
| 16 Aug 2021 | CNY | 5.56 | 5.6 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 5,930,796 |
| 13 Aug 2021 | CNY | 5.58 | 5.72 | 5.51 | 5.54 | 5.54 | -0.07 (-1.25%) | 9,698,983 |
| 12 Aug 2021 | CNY | 5.48 | 5.75 | 5.45 | 5.61 | 5.61 | +0.12 (+2.19%) | 15,482,835 |
| 11 Aug 2021 | CNY | 5.46 | 5.59 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 7,738,204 |
| 10 Aug 2021 | CNY | 5.46 | 5.5 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 5,368,923 |
| 9 Aug 2021 | CNY | 5.34 | 5.51 | 5.33 | 5.46 | 5.46 | +0.11 (+2.06%) | 6,598,999 |
| 6 Aug 2021 | CNY | 5.39 | 5.41 | 5.29 | 5.35 | 5.35 | -0.07 (-1.29%) | 6,498,620 |
| 5 Aug 2021 | CNY | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | 0.0 (0.0%) | 6,282,274 |
| 4 Aug 2021 | CNY | 5.57 | 5.57 | 5.41 | 5.42 | 5.42 | -0.15 (-2.69%) | 10,009,452 |
| 3 Aug 2021 | CNY | 5.44 | 5.73 | 5.41 | 5.57 | 5.57 | +0.11 (+2.01%) | 13,412,545 |
| 2 Aug 2021 | CNY | 5.39 | 5.54 | 5.31 | 5.46 | 5.46 | +0.18 (+3.41%) | 9,292,268 |
| 30 Jul 2021 | CNY | 5.24 | 5.33 | 5.13 | 5.28 | 5.28 | +0.03 (+0.57%) | 7,495,602 |
| 29 Jul 2021 | CNY | 5.28 | 5.33 | 5.23 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,738,687 |
| 28 Jul 2021 | CNY | 5.37 | 5.38 | 5.15 | 5.2 | 5.2 | -0.19 (-3.53%) | 8,787,325 |
| 27 Jul 2021 | CNY | 5.61 | 5.64 | 5.36 | 5.39 | 5.39 | -0.25 (-4.43%) | 13,396,098 |
| 26 Jul 2021 | CNY | 5.65 | 5.7 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 9,069,947 |
| 23 Jul 2021 | CNY | 5.58 | 5.66 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 7,796,550 |
| 22 Jul 2021 | CNY | 5.61 | 5.65 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 6,262,110 |
| 21 Jul 2021 | CNY | 5.71 | 5.74 | 5.58 | 5.62 | 5.62 | -0.1 (-1.75%) | 8,875,389 |
| 20 Jul 2021 | CNY | 5.65 | 5.8 | 5.64 | 5.72 | 5.72 | -0.01 (-0.17%) | 5,053,480 |
| 19 Jul 2021 | CNY | 5.8 | 5.84 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 8,122,650 |
| 16 Jul 2021 | CNY | 5.79 | 5.86 | 5.73 | 5.83 | 5.83 | +0.07 (+1.22%) | 6,436,849 |
| 15 Jul 2021 | CNY | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | -0.19 (-3.19%) | 6,929,863 |
| 14 Jul 2021 | CNY | 6.03 | 6.06 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 7,041,549 |
| 13 Jul 2021 | CNY | 6 | 6.07 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 5,173,147 |
| 12 Jul 2021 | CNY | 6.06 | 6.13 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 6,233,251 |
| 9 Jul 2021 | CNY | 5.96 | 6.05 | 5.94 | 6.03 | 6.03 | +0.08 (+1.34%) | 6,061,786 |
| 8 Jul 2021 | CNY | 6.05 | 6.09 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 9,276,600 |
| 7 Jul 2021 | CNY | 6.08 | 6.14 | 6.05 | 6.08 | 6.08 | -0.03 (-0.49%) | 7,407,439 |
