| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 4.71 | 4.77 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 13,926,700 |
| 23 Aug 2021 | CNY | 4.75 | 4.82 | 4.7 | 4.74 | 4.74 | -0.09 (-1.86%) | 19,748,374 |
| 20 Aug 2021 | CNY | 5.1 | 5.1 | 4.66 | 4.83 | 4.83 | -0.22 (-4.36%) | 33,358,231 |
| 19 Aug 2021 | CNY | 4.59 | 5.05 | 4.59 | 5.05 | 5.05 | +0.46 (+10.02%) | 15,889,381 |
| 18 Aug 2021 | CNY | 4.54 | 4.66 | 4.47 | 4.59 | 4.59 | +0.13 (+2.91%) | 7,854,338 |
| 17 Aug 2021 | CNY | 4.61 | 4.65 | 4.45 | 4.46 | 4.46 | -0.15 (-3.25%) | 6,796,450 |
| 16 Aug 2021 | CNY | 4.58 | 4.67 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,472,124 |
| 13 Aug 2021 | CNY | 4.7 | 4.75 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 6,453,800 |
| 12 Aug 2021 | CNY | 4.63 | 4.79 | 4.61 | 4.72 | 4.72 | +0.09 (+1.94%) | 9,786,500 |
| 11 Aug 2021 | CNY | 4.68 | 4.74 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 8,004,383 |
| 10 Aug 2021 | CNY | 4.48 | 4.74 | 4.45 | 4.68 | 4.68 | +0.2 (+4.46%) | 12,864,208 |
| 9 Aug 2021 | CNY | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | +0.09 (+2.05%) | 6,217,300 |
| 6 Aug 2021 | CNY | 4.38 | 4.47 | 4.35 | 4.39 | 4.39 | -0.04 (-0.90%) | 5,420,200 |
| 5 Aug 2021 | CNY | 4.54 | 4.56 | 4.39 | 4.43 | 4.43 | -0.08 (-1.77%) | 7,114,000 |
| 4 Aug 2021 | CNY | 4.6 | 4.62 | 4.48 | 4.51 | 4.51 | -0.09 (-1.96%) | 7,977,800 |
| 3 Aug 2021 | CNY | 4.48 | 4.66 | 4.47 | 4.6 | 4.6 | +0.13 (+2.91%) | 9,861,458 |
| 2 Aug 2021 | CNY | 4.37 | 4.53 | 4.32 | 4.47 | 4.47 | +0.09 (+2.05%) | 7,906,118 |
| 30 Jul 2021 | CNY | 4.3 | 4.43 | 4.22 | 4.38 | 4.38 | +0.11 (+2.58%) | 8,443,400 |
| 29 Jul 2021 | CNY | 4.18 | 4.34 | 4.18 | 4.27 | 4.27 | +0.14 (+3.39%) | 7,690,120 |
| 28 Jul 2021 | CNY | 4.34 | 4.37 | 4.02 | 4.13 | 4.13 | -0.22 (-5.06%) | 8,755,435 |
| 27 Jul 2021 | CNY | 4.44 | 4.54 | 4.35 | 4.35 | 4.35 | -0.12 (-2.68%) | 7,702,543 |
| 26 Jul 2021 | CNY | 4.61 | 4.62 | 4.36 | 4.47 | 4.47 | -0.14 (-3.04%) | 10,343,000 |
| 23 Jul 2021 | CNY | 4.71 | 4.74 | 4.52 | 4.61 | 4.61 | -0.13 (-2.74%) | 12,656,448 |
| 22 Jul 2021 | CNY | 4.94 | 4.94 | 4.73 | 4.74 | 4.74 | -0.16 (-3.27%) | 12,483,700 |
| 21 Jul 2021 | CNY | 4.88 | 4.94 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 8,047,560 |
| 20 Jul 2021 | CNY | 4.92 | 4.93 | 4.82 | 4.89 | 4.89 | -0.07 (-1.41%) | 6,669,658 |
| 19 Jul 2021 | CNY | 4.89 | 4.99 | 4.71 | 4.96 | 4.96 | +0.02 (+0.40%) | 11,364,600 |
| 16 Jul 2021 | CNY | 4.95 | 5.08 | 4.93 | 4.94 | 4.94 | -0.12 (-2.37%) | 11,441,100 |
| 15 Jul 2021 | CNY | 5.2 | 5.26 | 4.88 | 5.06 | 5.06 | -0.3 (-5.60%) | 29,069,665 |
| 14 Jul 2021 | CNY | 5.77 | 5.8 | 5.36 | 5.36 | 5.36 | -0.31 (-5.47%) | 23,849,100 |
