| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 5.33 | 5.37 | 5.17 | 5.22 | 5.22 | -0.11 (-2.06%) | 10,776,344 |
| 9 Sep 2021 | CNY | 5.4 | 5.41 | 5.3 | 5.33 | 5.33 | -0.1 (-1.84%) | 12,057,840 |
| 8 Sep 2021 | CNY | 5.24 | 5.5 | 5.22 | 5.43 | 5.43 | +0.19 (+3.63%) | 22,533,982 |
| 7 Sep 2021 | CNY | 5.01 | 5.25 | 5 | 5.24 | 5.24 | +0.2 (+3.97%) | 12,611,771 |
| 6 Sep 2021 | CNY | 5.11 | 5.15 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 8,179,672 |
| 3 Sep 2021 | CNY | 4.98 | 5.14 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 10,164,984 |
| 2 Sep 2021 | CNY | 4.85 | 5.01 | 4.81 | 5 | 5 | +0.16 (+3.31%) | 10,526,550 |
| 1 Sep 2021 | CNY | 4.78 | 4.91 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 7,574,306 |
| 31 Aug 2021 | CNY | 4.78 | 4.79 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,116,100 |
| 30 Aug 2021 | CNY | 4.77 | 4.82 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,175,437 |
| 27 Aug 2021 | CNY | 4.82 | 4.85 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 4,471,531 |
| 26 Aug 2021 | CNY | 4.82 | 4.91 | 4.76 | 4.86 | 4.86 | +0.04 (+0.83%) | 6,280,930 |
| 25 Aug 2021 | CNY | 4.79 | 4.83 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 3,782,076 |
| 24 Aug 2021 | CNY | 4.79 | 4.84 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 4,131,902 |
| 23 Aug 2021 | CNY | 4.69 | 4.81 | 4.67 | 4.78 | 4.78 | +0.09 (+1.92%) | 5,846,200 |
| 20 Aug 2021 | CNY | 4.67 | 4.7 | 4.58 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,236,109 |
| 19 Aug 2021 | CNY | 4.68 | 4.68 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 4,992,320 |
| 18 Aug 2021 | CNY | 4.61 | 4.73 | 4.58 | 4.65 | 4.65 | +0.03 (+0.65%) | 7,040,195 |
| 17 Aug 2021 | CNY | 4.82 | 4.83 | 4.62 | 4.62 | 4.62 | -0.18 (-3.75%) | 7,946,400 |
| 16 Aug 2021 | CNY | 4.8 | 4.86 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,778,756 |
| 13 Aug 2021 | CNY | 4.84 | 4.89 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 5,854,713 |
| 12 Aug 2021 | CNY | 4.92 | 4.95 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 4,292,711 |
| 11 Aug 2021 | CNY | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | +0.04 (+0.82%) | 4,758,079 |
| 10 Aug 2021 | CNY | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,643,789 |
| 9 Aug 2021 | CNY | 4.82 | 4.89 | 4.8 | 4.87 | 4.87 | +0.05 (+1.04%) | 3,734,329 |
| 6 Aug 2021 | CNY | 4.82 | 4.86 | 4.73 | 4.82 | 4.82 | +0.01 (+0.21%) | 4,037,966 |
| 5 Aug 2021 | CNY | 4.85 | 4.89 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 3,362,332 |
| 4 Aug 2021 | CNY | 4.89 | 4.91 | 4.81 | 4.87 | 4.87 | -0.01 (-0.20%) | 4,810,539 |
| 3 Aug 2021 | CNY | 4.99 | 5.05 | 4.87 | 4.88 | 4.88 | -0.11 (-2.20%) | 3,824,379 |
| 2 Aug 2021 | CNY | 4.92 | 4.99 | 4.83 | 4.99 | 4.99 | +0.09 (+1.84%) | 4,194,600 |
