| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 16,208,766 |
| 24 Aug 2021 | CNY | 4.89 | 4.98 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 17,636,696 |
| 23 Aug 2021 | CNY | 5.06 | 5.07 | 4.89 | 4.89 | 4.89 | -0.14 (-2.78%) | 28,044,907 |
| 20 Aug 2021 | CNY | 5.06 | 5.09 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 22,453,319 |
| 19 Aug 2021 | CNY | 5.1 | 5.14 | 5.02 | 5.04 | 5.04 | -0.09 (-1.75%) | 14,237,872 |
| 18 Aug 2021 | CNY | 5.07 | 5.16 | 5.01 | 5.13 | 5.13 | +0.06 (+1.18%) | 23,831,829 |
| 17 Aug 2021 | CNY | 5.11 | 5.18 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 24,411,177 |
| 16 Aug 2021 | CNY | 5.02 | 5.13 | 5 | 5.1 | 5.1 | +0.11 (+2.20%) | 24,545,723 |
| 13 Aug 2021 | CNY | 4.98 | 5.03 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 12,494,368 |
| 12 Aug 2021 | CNY | 5 | 5.06 | 4.95 | 5 | 5 | -0.01 (-0.20%) | 17,948,703 |
| 11 Aug 2021 | CNY | 4.94 | 5.17 | 4.94 | 5.01 | 5.01 | +0.12 (+2.45%) | 41,304,841 |
| 10 Aug 2021 | CNY | 4.91 | 4.92 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 14,856,835 |
| 9 Aug 2021 | CNY | 4.73 | 4.99 | 4.69 | 4.92 | 4.92 | +0.17 (+3.58%) | 32,006,297 |
| 6 Aug 2021 | CNY | 4.73 | 4.76 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 17,581,724 |
| 5 Aug 2021 | CNY | 4.6 | 4.82 | 4.59 | 4.75 | 4.75 | +0.14 (+3.04%) | 36,930,071 |
| 4 Aug 2021 | CNY | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 17,037,496 |
| 3 Aug 2021 | CNY | 4.6 | 4.66 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 16,762,995 |
| 2 Aug 2021 | CNY | 4.54 | 4.64 | 4.45 | 4.62 | 4.62 | +0.07 (+1.54%) | 20,765,177 |
| 30 Jul 2021 | CNY | 4.5 | 4.57 | 4.4 | 4.55 | 4.55 | +0.04 (+0.89%) | 22,301,890 |
| 29 Jul 2021 | CNY | 4.67 | 4.7 | 4.49 | 4.51 | 4.51 | -0.15 (-3.22%) | 29,451,660 |
| 28 Jul 2021 | CNY | 4.62 | 4.71 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 20,046,670 |
| 27 Jul 2021 | CNY | 4.88 | 4.9 | 4.59 | 4.62 | 4.62 | -0.26 (-5.33%) | 33,239,078 |
| 26 Jul 2021 | CNY | 5.08 | 5.08 | 4.87 | 4.88 | 4.88 | -0.23 (-4.50%) | 26,244,622 |
| 23 Jul 2021 | CNY | 5.17 | 5.18 | 5.1 | 5.11 | 5.11 | -0.38 (-6.92%) | 18,906,508 |
| 22 Jul 2021 | CNY | 5.41 | 5.51 | 5.38 | 5.49 | 5.49 | +0.05 (+0.92%) | 23,894,199 |
| 21 Jul 2021 | CNY | 5.48 | 5.5 | 5.34 | 5.44 | 5.44 | -0.05 (-0.91%) | 25,100,711 |
| 20 Jul 2021 | CNY | 5.53 | 5.53 | 5.47 | 5.49 | 5.49 | -0.05 (-0.90%) | 11,462,564 |
| 19 Jul 2021 | CNY | 5.59 | 5.59 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 9,646,900 |
| 16 Jul 2021 | CNY | 5.57 | 5.61 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 9,722,400 |
| 15 Jul 2021 | CNY | 5.6 | 5.6 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 12,660,979 |
