| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.15 | 5.19 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 13,119,322 |
| 24 Aug 2021 | CNY | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 13,907,571 |
| 23 Aug 2021 | CNY | 5.1 | 5.18 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 12,115,609 |
| 20 Aug 2021 | CNY | 5.17 | 5.18 | 5.06 | 5.09 | 5.09 | -0.08 (-1.55%) | 20,240,566 |
| 19 Aug 2021 | CNY | 5.24 | 5.25 | 5.17 | 5.17 | 5.17 | -0.06 (-1.15%) | 15,989,086 |
| 18 Aug 2021 | CNY | 5.27 | 5.27 | 5.16 | 5.23 | 5.23 | -0.09 (-1.69%) | 28,977,829 |
| 17 Aug 2021 | CNY | 5.45 | 5.51 | 5.3 | 5.32 | 5.32 | -0.17 (-3.10%) | 23,558,478 |
| 16 Aug 2021 | CNY | 5.38 | 5.54 | 5.36 | 5.49 | 5.49 | +0.11 (+2.04%) | 26,978,698 |
| 13 Aug 2021 | CNY | 5.31 | 5.38 | 5.29 | 5.38 | 5.38 | +0.07 (+1.32%) | 18,430,761 |
| 12 Aug 2021 | CNY | 5.26 | 5.31 | 5.24 | 5.31 | 5.31 | +0.04 (+0.76%) | 16,371,769 |
| 11 Aug 2021 | CNY | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 14,376,596 |
| 10 Aug 2021 | CNY | 5.24 | 5.32 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 16,335,888 |
| 9 Aug 2021 | CNY | 5.2 | 5.27 | 5.17 | 5.24 | 5.24 | +0.04 (+0.77%) | 11,677,414 |
| 6 Aug 2021 | CNY | 5.24 | 5.24 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 12,119,376 |
| 5 Aug 2021 | CNY | 5.28 | 5.28 | 5.18 | 5.23 | 5.23 | -0.05 (-0.95%) | 20,386,445 |
| 4 Aug 2021 | CNY | 5.2 | 5.34 | 5.2 | 5.28 | 5.28 | -0.02 (-0.38%) | 16,447,100 |
| 3 Aug 2021 | CNY | 5.29 | 5.36 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 19,562,243 |
| 2 Aug 2021 | CNY | 5.26 | 5.34 | 5.2 | 5.33 | 5.33 | +0.08 (+1.52%) | 22,006,429 |
| 30 Jul 2021 | CNY | 5.31 | 5.31 | 5.18 | 5.25 | 5.25 | -0.06 (-1.13%) | 17,800,825 |
| 29 Jul 2021 | CNY | 5.32 | 5.36 | 5.23 | 5.31 | 5.31 | +0.02 (+0.38%) | 21,391,244 |
| 28 Jul 2021 | CNY | 5.53 | 5.58 | 5.29 | 5.29 | 5.29 | -0.27 (-4.86%) | 29,775,190 |
| 27 Jul 2021 | CNY | 5.53 | 5.64 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 26,245,885 |
| 26 Jul 2021 | CNY | 5.61 | 5.64 | 5.5 | 5.55 | 5.55 | -0.04 (-0.72%) | 22,760,218 |
| 23 Jul 2021 | CNY | 5.73 | 5.73 | 5.58 | 5.59 | 5.59 | -0.15 (-2.61%) | 20,834,515 |
| 22 Jul 2021 | CNY | 5.65 | 5.75 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 24,502,811 |
| 21 Jul 2021 | CNY | 5.67 | 5.69 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 19,579,982 |
| 20 Jul 2021 | CNY | 5.6 | 5.71 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 21,963,421 |
| 19 Jul 2021 | CNY | 5.53 | 5.68 | 5.49 | 5.66 | 5.66 | +0.18 (+3.28%) | 33,700,007 |
| 16 Jul 2021 | CNY | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | -0.05 (-0.90%) | 17,248,154 |
| 15 Jul 2021 | CNY | 5.6 | 5.61 | 5.48 | 5.53 | 5.53 | -0.05 (-0.90%) | 16,601,170 |
