| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.65 | 4.69 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 6,644,965 |
| 16 Aug 2021 | CNY | 4.6 | 4.71 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 5,783,923 |
| 13 Aug 2021 | CNY | 4.66 | 4.66 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 5,375,216 |
| 12 Aug 2021 | CNY | 4.67 | 4.72 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 5,834,769 |
| 11 Aug 2021 | CNY | 4.6 | 4.77 | 4.59 | 4.69 | 4.69 | +0.09 (+1.96%) | 12,618,911 |
| 10 Aug 2021 | CNY | 4.59 | 4.62 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 4,502,457 |
| 9 Aug 2021 | CNY | 4.54 | 4.68 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 10,007,143 |
| 6 Aug 2021 | CNY | 4.55 | 4.56 | 4.44 | 4.54 | 4.54 | -0.03 (-0.66%) | 6,304,728 |
| 5 Aug 2021 | CNY | 4.47 | 4.7 | 4.45 | 4.57 | 4.57 | +0.1 (+2.24%) | 10,692,691 |
| 4 Aug 2021 | CNY | 4.45 | 4.47 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 4,434,590 |
| 3 Aug 2021 | CNY | 4.44 | 4.49 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 5,114,548 |
| 2 Aug 2021 | CNY | 4.42 | 4.48 | 4.34 | 4.46 | 4.46 | +0.04 (+0.90%) | 7,917,978 |
| 30 Jul 2021 | CNY | 4.41 | 4.44 | 4.36 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,543,857 |
| 29 Jul 2021 | CNY | 4.43 | 4.45 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,178,692 |
| 28 Jul 2021 | CNY | 4.48 | 4.51 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 7,841,119 |
| 27 Jul 2021 | CNY | 4.55 | 4.58 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,896,927 |
| 26 Jul 2021 | CNY | 4.7 | 4.7 | 4.53 | 4.56 | 4.56 | -0.14 (-2.98%) | 9,294,364 |
| 23 Jul 2021 | CNY | 4.7 | 4.72 | 4.64 | 4.7 | 4.7 | -0.03 (-0.63%) | 7,935,765 |
| 22 Jul 2021 | CNY | 4.64 | 4.76 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 9,736,721 |
| 21 Jul 2021 | CNY | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 6,755,677 |
| 20 Jul 2021 | CNY | 4.68 | 4.7 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 6,831,466 |
| 19 Jul 2021 | CNY | 4.76 | 4.77 | 4.68 | 4.7 | 4.7 | -0.07 (-1.47%) | 6,900,100 |
| 16 Jul 2021 | CNY | 4.79 | 4.84 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 6,678,286 |
| 15 Jul 2021 | CNY | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,551,735 |
| 14 Jul 2021 | CNY | 4.87 | 4.88 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 8,720,645 |
| 13 Jul 2021 | CNY | 4.82 | 4.88 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,564,886 |
| 12 Jul 2021 | CNY | 4.84 | 4.89 | 4.81 | 4.83 | 4.83 | +0.03 (+0.63%) | 8,281,166 |
| 9 Jul 2021 | CNY | 4.76 | 4.8 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 5,457,562 |
| 8 Jul 2021 | CNY | 4.86 | 4.86 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 8,908,831 |
| 7 Jul 2021 | CNY | 4.89 | 4.9 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 7,684,660 |
