| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.12 | 5.19 | 5.09 | 5.14 | 5.14 | +0.01 (+0.19%) | 12,040,867 |
| 24 Aug 2021 | CNY | 5.12 | 5.2 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 12,415,681 |
| 23 Aug 2021 | CNY | 5.13 | 5.18 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 13,151,868 |
| 20 Aug 2021 | CNY | 5.12 | 5.2 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 14,492,485 |
| 19 Aug 2021 | CNY | 5.05 | 5.24 | 5.01 | 5.1 | 5.1 | +0.06 (+1.19%) | 22,620,570 |
| 18 Aug 2021 | CNY | 4.98 | 5.1 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 13,811,053 |
| 17 Aug 2021 | CNY | 5.08 | 5.1 | 4.94 | 4.96 | 4.96 | -0.11 (-2.17%) | 13,869,784 |
| 16 Aug 2021 | CNY | 5.05 | 5.11 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 16,614,277 |
| 13 Aug 2021 | CNY | 4.98 | 5.11 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 20,512,301 |
| 12 Aug 2021 | CNY | 4.95 | 5.05 | 4.93 | 4.99 | 4.99 | +0.09 (+1.84%) | 23,451,543 |
| 11 Aug 2021 | CNY | 4.78 | 4.92 | 4.77 | 4.9 | 4.9 | +0.12 (+2.51%) | 18,028,247 |
| 10 Aug 2021 | CNY | 4.67 | 4.82 | 4.66 | 4.78 | 4.78 | +0.1 (+2.14%) | 7,042,545 |
| 9 Aug 2021 | CNY | 4.67 | 4.7 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 4,485,059 |
| 6 Aug 2021 | CNY | 4.68 | 4.7 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 4,640,706 |
| 5 Aug 2021 | CNY | 4.77 | 4.77 | 4.65 | 4.69 | 4.69 | -0.06 (-1.26%) | 8,135,807 |
| 4 Aug 2021 | CNY | 4.77 | 4.81 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 4,971,410 |
| 3 Aug 2021 | CNY | 4.69 | 4.82 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,366,009 |
| 2 Aug 2021 | CNY | 4.62 | 4.72 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 7,233,698 |
| 30 Jul 2021 | CNY | 4.53 | 4.65 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 6,265,008 |
| 29 Jul 2021 | CNY | 4.55 | 4.59 | 4.51 | 4.54 | 4.54 | +0.05 (+1.11%) | 6,236,684 |
| 28 Jul 2021 | CNY | 4.64 | 4.66 | 4.45 | 4.49 | 4.49 | -0.19 (-4.06%) | 11,440,377 |
| 27 Jul 2021 | CNY | 4.75 | 4.82 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 8,965,394 |
| 26 Jul 2021 | CNY | 4.8 | 4.85 | 4.67 | 4.74 | 4.74 | -0.08 (-1.66%) | 10,449,470 |
| 23 Jul 2021 | CNY | 4.9 | 4.91 | 4.79 | 4.82 | 4.82 | -0.09 (-1.83%) | 9,255,197 |
| 22 Jul 2021 | CNY | 4.9 | 4.94 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 7,883,723 |
| 21 Jul 2021 | CNY | 4.89 | 4.93 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 11,143,112 |
| 20 Jul 2021 | CNY | 4.82 | 4.9 | 4.79 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,794,968 |
| 19 Jul 2021 | CNY | 4.84 | 4.91 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 7,397,916 |
| 16 Jul 2021 | CNY | 4.82 | 4.86 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 5,208,536 |
| 15 Jul 2021 | CNY | 4.78 | 4.84 | 4.73 | 4.83 | 4.83 | +0.03 (+0.63%) | 6,184,165 |
