| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 4.7583 | 4.7917 | 4.725 | 4.7417 | 4.7417 | -0.1 (-2.07%) | 13,168,212 |
| 20 Aug 2021 | CNY | 4.7583 | 4.85 | 4.6917 | 4.8417 | 4.8417 | +0.067 (+1.40%) | 9,328,270 |
| 19 Aug 2021 | CNY | 4.7833 | 4.8 | 4.7333 | 4.775 | 4.775 | -0.033 (-0.69%) | 8,375,709 |
| 18 Aug 2021 | CNY | 4.825 | 4.8417 | 4.7667 | 4.8083 | 4.8083 | -0.025 (-0.52%) | 10,343,925 |
| 17 Aug 2021 | CNY | 4.9167 | 4.9333 | 4.8333 | 4.8333 | 4.8333 | -0.092 (-1.86%) | 13,772,880 |
| 16 Aug 2021 | CNY | 5.025 | 5.0583 | 4.9083 | 4.925 | 4.925 | -0.05 (-1.01%) | 17,167,999 |
| 13 Aug 2021 | CNY | 4.8333 | 5.0417 | 4.8 | 4.975 | 4.975 | +0.1 (+2.05%) | 31,586,372 |
| 12 Aug 2021 | CNY | 4.5583 | 4.9917 | 4.55 | 4.875 | 4.875 | +0.317 (+6.95%) | 32,137,921 |
| 11 Aug 2021 | CNY | 4.5833 | 4.6 | 4.55 | 4.5583 | 4.5583 | -0.025 (-0.55%) | 8,294,078 |
| 10 Aug 2021 | CNY | 4.6 | 4.6167 | 4.5583 | 4.5833 | 4.5833 | 0.0 (0.0%) | 6,717,390 |
| 9 Aug 2021 | CNY | 4.525 | 4.6083 | 4.5083 | 4.5833 | 4.5833 | +0.058 (+1.29%) | 6,093,441 |
| 6 Aug 2021 | CNY | 4.5833 | 4.5833 | 4.5083 | 4.525 | 4.525 | -0.067 (-1.45%) | 5,197,383 |
| 5 Aug 2021 | CNY | 4.575 | 4.6 | 4.55 | 4.5917 | 4.5917 | -0.017 (-0.36%) | 5,281,052 |
| 4 Aug 2021 | CNY | 4.475 | 4.6167 | 4.4583 | 4.6083 | 4.6083 | +0.125 (+2.79%) | 9,393,646 |
| 3 Aug 2021 | CNY | 4.55 | 4.5667 | 4.475 | 4.4833 | 4.4833 | -0.058 (-1.29%) | 7,633,190 |
| 2 Aug 2021 | CNY | 4.4167 | 4.575 | 4.2917 | 4.5417 | 4.5417 | +0.133 (+3.03%) | 10,410,498 |
| 30 Jul 2021 | CNY | 4.3917 | 4.4583 | 4.275 | 4.4083 | 4.4083 | +0.008 (+0.19%) | 8,188,122 |
| 29 Jul 2021 | CNY | 4.4333 | 4.4667 | 4.3667 | 4.4 | 4.4 | 0.0 (0.0%) | 6,750,814 |
| 28 Jul 2021 | CNY | 4.5667 | 4.5833 | 4.3583 | 4.4 | 4.4 | -0.175 (-3.83%) | 10,142,402 |
| 27 Jul 2021 | CNY | 4.65 | 4.675 | 4.5667 | 4.575 | 4.575 | -0.067 (-1.44%) | 7,650,492 |
| 26 Jul 2021 | CNY | 4.725 | 4.725 | 4.6167 | 4.6417 | 4.6417 | -0.067 (-1.41%) | 8,518,872 |
| 23 Jul 2021 | CNY | 4.7917 | 4.8083 | 4.6917 | 4.7083 | 4.7083 | -0.108 (-2.25%) | 11,697,552 |
| 22 Jul 2021 | CNY | 4.7917 | 4.8917 | 4.7667 | 4.8167 | 4.8167 | +0.033 (+0.70%) | 11,953,377 |
| 21 Jul 2021 | CNY | 4.775 | 4.8083 | 4.7583 | 4.7833 | 4.7833 | 0.0 (0.0%) | 7,657,020 |
| 20 Jul 2021 | CNY | 4.7917 | 4.8 | 4.75 | 4.7833 | 4.7833 | -0.05 (-1.03%) | 6,281,832 |
| 19 Jul 2021 | CNY | 4.85 | 4.9167 | 4.8083 | 4.8333 | 4.8333 | -0.025 (-0.51%) | 6,538,200 |
| 16 Jul 2021 | CNY | 4.75 | 4.9 | 4.7417 | 4.8583 | 4.8583 | +0.083 (+1.74%) | 10,481,517 |
| 15 Jul 2021 | CNY | 4.8667 | 4.8667 | 4.725 | 4.775 | 4.775 | -0.092 (-1.88%) | 11,306,341 |
| 14 Jul 2021 | CNY | 4.9333 | 4.9667 | 4.8583 | 4.8667 | 4.8667 | -0.075 (-1.52%) | 10,652,391 |
| 13 Jul 2021 | CNY | 5.0083 | 5.0083 | 4.9167 | 4.9417 | 4.9417 | -0.058 (-1.17%) | 14,375,470 |
