| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5 | 5.11 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 39,924,402 |
| 16 Aug 2021 | CNY | 5.02 | 5.07 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 39,419,918 |
| 13 Aug 2021 | CNY | 4.97 | 5.04 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 56,999,989 |
| 12 Aug 2021 | CNY | 4.67 | 5.17 | 4.65 | 4.95 | 4.95 | +0.25 (+5.32%) | 91,897,251 |
| 11 Aug 2021 | CNY | 4.6 | 4.73 | 4.58 | 4.7 | 4.7 | +0.16 (+3.52%) | 54,517,478 |
| 10 Aug 2021 | CNY | 4.55 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 25,307,422 |
| 9 Aug 2021 | CNY | 4.5 | 4.55 | 4.46 | 4.55 | 4.55 | +0.07 (+1.56%) | 24,007,279 |
| 6 Aug 2021 | CNY | 4.42 | 4.51 | 4.38 | 4.48 | 4.48 | +0.06 (+1.36%) | 26,340,491 |
| 5 Aug 2021 | CNY | 4.43 | 4.49 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 21,852,980 |
| 4 Aug 2021 | CNY | 4.42 | 4.5 | 4.36 | 4.45 | 4.45 | +0.1 (+2.30%) | 39,104,237 |
| 3 Aug 2021 | CNY | 4.47 | 4.53 | 4.33 | 4.35 | 4.35 | -0.18 (-3.97%) | 49,523,351 |
| 2 Aug 2021 | CNY | 4.65 | 4.66 | 4.41 | 4.53 | 4.53 | -0.26 (-5.43%) | 62,755,383 |
| 30 Jul 2021 | CNY | 4.47 | 4.82 | 4.42 | 4.79 | 4.79 | +0.29 (+6.44%) | 77,653,749 |
| 29 Jul 2021 | CNY | 4.54 | 4.54 | 4.4 | 4.5 | 4.5 | +0.05 (+1.12%) | 27,899,300 |
| 28 Jul 2021 | CNY | 4.53 | 4.55 | 4.33 | 4.45 | 4.45 | -0.07 (-1.55%) | 34,568,102 |
| 27 Jul 2021 | CNY | 4.78 | 4.81 | 4.5 | 4.52 | 4.52 | -0.21 (-4.44%) | 42,924,336 |
| 26 Jul 2021 | CNY | 4.83 | 4.85 | 4.65 | 4.73 | 4.73 | -0.07 (-1.46%) | 33,843,261 |
| 23 Jul 2021 | CNY | 4.85 | 4.94 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 61,659,302 |
| 22 Jul 2021 | CNY | 4.6 | 4.81 | 4.59 | 4.78 | 4.78 | +0.18 (+3.91%) | 61,295,696 |
| 21 Jul 2021 | CNY | 4.65 | 4.66 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 27,226,882 |
| 20 Jul 2021 | CNY | 4.6 | 4.65 | 4.55 | 4.62 | 4.62 | -0.03 (-0.65%) | 22,972,796 |
| 19 Jul 2021 | CNY | 4.74 | 4.79 | 4.65 | 4.65 | 4.65 | -0.07 (-1.48%) | 30,721,294 |
| 16 Jul 2021 | CNY | 4.67 | 4.84 | 4.64 | 4.72 | 4.72 | +0.01 (+0.21%) | 59,948,486 |
| 15 Jul 2021 | CNY | 4.51 | 4.75 | 4.46 | 4.71 | 4.71 | +0.13 (+2.84%) | 53,341,450 |
| 14 Jul 2021 | CNY | 4.6 | 4.65 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 20,967,570 |
| 13 Jul 2021 | CNY | 4.56 | 4.62 | 4.49 | 4.61 | 4.61 | +0.04 (+0.88%) | 24,250,610 |
| 12 Jul 2021 | CNY | 4.59 | 4.72 | 4.56 | 4.57 | 4.57 | +0.01 (+0.22%) | 36,477,566 |
| 9 Jul 2021 | CNY | 4.36 | 4.57 | 4.34 | 4.56 | 4.56 | +0.18 (+4.11%) | 38,496,333 |
| 8 Jul 2021 | CNY | 4.47 | 4.49 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 26,881,723 |
| 7 Jul 2021 | CNY | 4.43 | 4.5 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 30,152,461 |
