| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.22 | 5.26 | 5.08 | 5.08 | 5.08 | -0.13 (-2.50%) | 19,338,318 |
| 16 Aug 2021 | CNY | 5.31 | 5.35 | 5.17 | 5.21 | 5.21 | -0.14 (-2.62%) | 20,312,571 |
| 13 Aug 2021 | CNY | 5.34 | 5.43 | 5.28 | 5.35 | 5.35 | +0.01 (+0.19%) | 18,881,111 |
| 12 Aug 2021 | CNY | 5.22 | 5.39 | 5.19 | 5.34 | 5.34 | +0.12 (+2.30%) | 25,923,823 |
| 11 Aug 2021 | CNY | 5.27 | 5.27 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 20,178,626 |
| 10 Aug 2021 | CNY | 5.15 | 5.23 | 5.08 | 5.17 | 5.17 | -0.02 (-0.39%) | 15,722,315 |
| 9 Aug 2021 | CNY | 5.11 | 5.28 | 5.09 | 5.19 | 5.19 | +0.06 (+1.17%) | 21,907,450 |
| 6 Aug 2021 | CNY | 5.02 | 5.22 | 5.02 | 5.13 | 5.13 | +0.11 (+2.19%) | 27,891,944 |
| 5 Aug 2021 | CNY | 4.95 | 5.08 | 4.93 | 5.02 | 5.02 | +0.07 (+1.41%) | 20,855,909 |
| 4 Aug 2021 | CNY | 4.92 | 5 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 11,694,341 |
| 3 Aug 2021 | CNY | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 15,920,537 |
| 2 Aug 2021 | CNY | 4.75 | 4.95 | 4.71 | 4.95 | 4.95 | +0.21 (+4.43%) | 19,118,106 |
| 30 Jul 2021 | CNY | 4.67 | 4.75 | 4.58 | 4.74 | 4.74 | +0.05 (+1.07%) | 11,121,500 |
| 29 Jul 2021 | CNY | 4.66 | 4.73 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 9,647,490 |
| 28 Jul 2021 | CNY | 4.85 | 4.88 | 4.55 | 4.64 | 4.64 | -0.21 (-4.33%) | 17,532,036 |
| 27 Jul 2021 | CNY | 4.88 | 4.96 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 18,541,420 |
| 26 Jul 2021 | CNY | 4.81 | 4.95 | 4.76 | 4.92 | 4.92 | +0.12 (+2.50%) | 23,048,406 |
| 23 Jul 2021 | CNY | 4.82 | 4.84 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 11,813,758 |
| 22 Jul 2021 | CNY | 4.72 | 4.82 | 4.69 | 4.81 | 4.81 | +0.09 (+1.91%) | 10,454,343 |
| 21 Jul 2021 | CNY | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 6,912,700 |
| 20 Jul 2021 | CNY | 4.66 | 4.7 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 4,986,988 |
| 19 Jul 2021 | CNY | 4.72 | 4.74 | 4.62 | 4.7 | 4.7 | -0.02 (-0.42%) | 11,015,282 |
| 16 Jul 2021 | CNY | 4.73 | 4.76 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 6,621,362 |
| 15 Jul 2021 | CNY | 4.7 | 4.79 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 10,099,161 |
| 14 Jul 2021 | CNY | 4.82 | 4.82 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 10,756,100 |
| 13 Jul 2021 | CNY | 4.81 | 4.83 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 9,964,800 |
| 12 Jul 2021 | CNY | 4.81 | 4.87 | 4.8 | 4.81 | 4.81 | +0.02 (+0.42%) | 13,423,117 |
| 9 Jul 2021 | CNY | 4.76 | 4.79 | 4.65 | 4.79 | 4.79 | +0.03 (+0.63%) | 12,366,141 |
| 8 Jul 2021 | CNY | 4.82 | 4.86 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 11,877,551 |
| 7 Jul 2021 | CNY | 4.7 | 4.76 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 8,566,624 |
