| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.48 | 5.82 | 5.42 | 5.77 | 5.77 | +0.35 (+6.46%) | 20,673,673 |
| 24 Aug 2021 | CNY | 5.35 | 5.6 | 5.33 | 5.42 | 5.42 | +0.08 (+1.50%) | 13,601,172 |
| 23 Aug 2021 | CNY | 5.09 | 5.49 | 5.09 | 5.34 | 5.34 | +0.28 (+5.53%) | 14,063,377 |
| 20 Aug 2021 | CNY | 5.04 | 5.09 | 4.98 | 5.06 | 5.06 | +0.02 (+0.40%) | 5,530,007 |
| 19 Aug 2021 | CNY | 5.04 | 5.09 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 4,278,600 |
| 18 Aug 2021 | CNY | 4.96 | 5.11 | 4.96 | 5.07 | 5.07 | +0.08 (+1.60%) | 6,714,408 |
| 17 Aug 2021 | CNY | 5.06 | 5.13 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 8,330,800 |
| 16 Aug 2021 | CNY | 4.84 | 5.14 | 4.84 | 5.05 | 5.05 | +0.2 (+4.12%) | 9,640,100 |
| 13 Aug 2021 | CNY | 4.89 | 4.9 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 3,407,071 |
| 12 Aug 2021 | CNY | 4.85 | 4.93 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,746,450 |
| 11 Aug 2021 | CNY | 4.87 | 4.93 | 4.83 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,618,450 |
| 10 Aug 2021 | CNY | 4.76 | 4.93 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 6,304,101 |
| 9 Aug 2021 | CNY | 4.7 | 4.8 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 3,928,400 |
| 6 Aug 2021 | CNY | 4.7 | 4.81 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 4,708,488 |
| 5 Aug 2021 | CNY | 4.66 | 4.8 | 4.64 | 4.79 | 4.79 | +0.13 (+2.79%) | 7,335,951 |
| 4 Aug 2021 | CNY | 4.77 | 4.85 | 4.65 | 4.66 | 4.66 | -0.13 (-2.71%) | 7,907,106 |
| 3 Aug 2021 | CNY | 4.58 | 4.95 | 4.58 | 4.79 | 4.79 | +0.19 (+4.13%) | 17,214,601 |
| 2 Aug 2021 | CNY | 4.45 | 4.64 | 4.33 | 4.6 | 4.6 | +0.03 (+0.66%) | 10,610,692 |
| 30 Jul 2021 | CNY | 4.57 | 4.62 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 6,953,900 |
| 29 Jul 2021 | CNY | 4.65 | 4.72 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 6,207,001 |
| 28 Jul 2021 | CNY | 4.8 | 4.8 | 4.5 | 4.64 | 4.64 | -0.14 (-2.93%) | 9,066,350 |
| 27 Jul 2021 | CNY | 4.9 | 4.99 | 4.78 | 4.78 | 4.78 | -0.14 (-2.85%) | 6,252,400 |
| 26 Jul 2021 | CNY | 5.08 | 5.11 | 4.88 | 4.92 | 4.92 | -0.2 (-3.91%) | 9,312,950 |
| 23 Jul 2021 | CNY | 5.24 | 5.25 | 5.11 | 5.12 | 5.12 | -0.17 (-3.21%) | 8,545,200 |
| 22 Jul 2021 | CNY | 5.23 | 5.3 | 5.19 | 5.29 | 5.29 | +0.06 (+1.15%) | 8,240,783 |
| 21 Jul 2021 | CNY | 5.23 | 5.32 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 5,918,310 |
| 20 Jul 2021 | CNY | 5.33 | 5.33 | 5.19 | 5.25 | 5.25 | -0.08 (-1.50%) | 5,187,200 |
| 19 Jul 2021 | CNY | 5.29 | 5.36 | 5.13 | 5.33 | 5.33 | +0.04 (+0.76%) | 8,809,950 |
| 16 Jul 2021 | CNY | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 4,500,950 |
| 15 Jul 2021 | CNY | 5.44 | 5.45 | 5.25 | 5.29 | 5.29 | -0.17 (-3.11%) | 9,146,191 |
