| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.59 | 5.85 | 5.53 | 5.79 | 5.79 | +0.19 (+3.39%) | 159,687,220 |
| 24 Aug 2021 | CNY | 5.42 | 5.64 | 5.4 | 5.6 | 5.6 | +0.21 (+3.90%) | 136,041,434 |
| 23 Aug 2021 | CNY | 5.39 | 5.54 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 92,548,912 |
| 20 Aug 2021 | CNY | 5.21 | 5.45 | 5.17 | 5.43 | 5.43 | +0.14 (+2.65%) | 75,916,883 |
| 19 Aug 2021 | CNY | 5.28 | 5.33 | 5.11 | 5.29 | 5.29 | -0.03 (-0.56%) | 81,175,462 |
| 18 Aug 2021 | CNY | 5.32 | 5.45 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 84,414,865 |
| 17 Aug 2021 | CNY | 5.3 | 5.65 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 129,054,841 |
| 16 Aug 2021 | CNY | 5.59 | 5.63 | 5.29 | 5.31 | 5.31 | -0.27 (-4.84%) | 121,278,556 |
| 13 Aug 2021 | CNY | 5.53 | 5.65 | 5.48 | 5.58 | 5.58 | +0.01 (+0.18%) | 106,090,860 |
| 12 Aug 2021 | CNY | 5.41 | 5.67 | 5.37 | 5.57 | 5.57 | +0.2 (+3.72%) | 158,196,690 |
| 11 Aug 2021 | CNY | 5.32 | 5.44 | 5.27 | 5.37 | 5.37 | +0.05 (+0.94%) | 124,448,637 |
| 10 Aug 2021 | CNY | 5.35 | 5.37 | 5.22 | 5.32 | 5.32 | -0.01 (-0.19%) | 74,408,339 |
| 9 Aug 2021 | CNY | 5.28 | 5.38 | 5.21 | 5.33 | 5.33 | -0.01 (-0.19%) | 119,226,841 |
| 6 Aug 2021 | CNY | 4.96 | 5.36 | 4.93 | 5.34 | 5.34 | +0.4 (+8.10%) | 177,549,913 |
| 5 Aug 2021 | CNY | 4.98 | 5 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 53,144,625 |
| 4 Aug 2021 | CNY | 4.91 | 5.02 | 4.87 | 5 | 5 | +0.12 (+2.46%) | 75,085,574 |
| 3 Aug 2021 | CNY | 5.08 | 5.11 | 4.85 | 4.88 | 4.88 | -0.25 (-4.87%) | 107,977,633 |
| 2 Aug 2021 | CNY | 5.23 | 5.26 | 5.01 | 5.13 | 5.13 | -0.1 (-1.91%) | 107,849,053 |
| 30 Jul 2021 | CNY | 5.17 | 5.28 | 5.07 | 5.23 | 5.23 | +0.06 (+1.16%) | 112,282,339 |
| 29 Jul 2021 | CNY | 5.18 | 5.22 | 5.06 | 5.17 | 5.17 | +0.1 (+1.97%) | 110,776,852 |
| 28 Jul 2021 | CNY | 5.08 | 5.25 | 4.94 | 5.07 | 5.07 | -0.09 (-1.74%) | 121,073,289 |
| 27 Jul 2021 | CNY | 5.45 | 5.53 | 5.13 | 5.16 | 5.16 | -0.21 (-3.91%) | 188,400,038 |
| 26 Jul 2021 | CNY | 5.28 | 5.59 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 226,960,851 |
| 23 Jul 2021 | CNY | 5 | 5.49 | 5 | 5.29 | 5.29 | +0.29 (+5.80%) | 202,288,375 |
| 22 Jul 2021 | CNY | 4.91 | 5.02 | 4.89 | 5 | 5 | +0.11 (+2.25%) | 83,306,243 |
| 21 Jul 2021 | CNY | 4.78 | 4.93 | 4.77 | 4.89 | 4.89 | +0.11 (+2.30%) | 67,558,425 |
| 20 Jul 2021 | CNY | 4.78 | 4.81 | 4.72 | 4.78 | 4.78 | -0.04 (-0.83%) | 41,122,437 |
| 19 Jul 2021 | CNY | 4.86 | 4.92 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 59,293,366 |
| 16 Jul 2021 | CNY | 4.78 | 4.95 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 83,375,695 |
| 15 Jul 2021 | CNY | 4.77 | 4.83 | 4.65 | 4.83 | 4.83 | +0.13 (+2.77%) | 57,501,087 |
