| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 5.54 | 5.72 | 5.53 | 5.67 | 5.67 | +0.11 (+1.98%) | 10,365,080 |
| 17 Aug 2021 | CNY | 5.77 | 5.8 | 5.53 | 5.56 | 5.56 | -0.21 (-3.64%) | 15,547,220 |
| 16 Aug 2021 | CNY | 5.71 | 5.91 | 5.71 | 5.77 | 5.77 | +0.1 (+1.76%) | 12,859,930 |
| 13 Aug 2021 | CNY | 5.57 | 5.88 | 5.56 | 5.67 | 5.67 | +0.08 (+1.43%) | 18,011,714 |
| 12 Aug 2021 | CNY | 5.62 | 5.7 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 12,816,790 |
| 11 Aug 2021 | CNY | 5.58 | 5.67 | 5.53 | 5.64 | 5.64 | -0.01 (-0.18%) | 13,367,804 |
| 10 Aug 2021 | CNY | 5.48 | 5.66 | 5.48 | 5.65 | 5.65 | +0.18 (+3.29%) | 19,924,213 |
| 9 Aug 2021 | CNY | 5.48 | 5.53 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 15,013,302 |
| 6 Aug 2021 | CNY | 5.46 | 5.51 | 5.38 | 5.47 | 5.47 | -0.05 (-0.91%) | 18,888,059 |
| 5 Aug 2021 | CNY | 5.4 | 5.6 | 5.36 | 5.52 | 5.52 | +0.13 (+2.41%) | 31,583,995 |
| 4 Aug 2021 | CNY | 5.26 | 5.43 | 5.22 | 5.39 | 5.39 | +0.1 (+1.89%) | 38,004,224 |
| 3 Aug 2021 | CNY | 5.18 | 5.56 | 5.08 | 5.29 | 5.29 | +0.24 (+4.75%) | 62,692,056 |
| 2 Aug 2021 | CNY | 4.78 | 5.1 | 4.76 | 5.05 | 5.05 | +0.25 (+5.21%) | 20,181,824 |
| 30 Jul 2021 | CNY | 4.66 | 4.81 | 4.63 | 4.8 | 4.8 | +0.13 (+2.78%) | 11,727,126 |
| 29 Jul 2021 | CNY | 4.69 | 4.7 | 4.65 | 4.67 | 4.67 | +0.03 (+0.65%) | 8,558,536 |
| 28 Jul 2021 | CNY | 4.8 | 4.86 | 4.62 | 4.64 | 4.64 | -0.21 (-4.33%) | 12,936,505 |
| 27 Jul 2021 | CNY | 4.89 | 5.05 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 11,006,143 |
| 26 Jul 2021 | CNY | 4.96 | 4.99 | 4.83 | 4.9 | 4.9 | -0.09 (-1.80%) | 11,120,674 |
| 23 Jul 2021 | CNY | 5.08 | 5.1 | 4.96 | 4.99 | 4.99 | -0.09 (-1.77%) | 14,166,703 |
| 22 Jul 2021 | CNY | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | +0.09 (+1.80%) | 14,517,002 |
| 21 Jul 2021 | CNY | 5.06 | 5.08 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 12,308,880 |
| 20 Jul 2021 | CNY | 4.98 | 5.09 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 15,640,303 |
| 19 Jul 2021 | CNY | 4.96 | 5.02 | 4.91 | 5.02 | 5.02 | +0.07 (+1.41%) | 13,977,255 |
| 16 Jul 2021 | CNY | 4.98 | 5.01 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 10,565,252 |
| 15 Jul 2021 | CNY | 4.99 | 5.1 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 14,026,484 |
| 14 Jul 2021 | CNY | 5.1 | 5.13 | 4.96 | 4.99 | 4.99 | +0.09 (+1.84%) | 22,168,467 |
| 13 Jul 2021 | CNY | 4.85 | 4.9 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,812,425 |
| 12 Jul 2021 | CNY | 4.87 | 4.92 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 8,908,068 |
| 9 Jul 2021 | CNY | 4.72 | 4.86 | 4.7 | 4.85 | 4.85 | +0.12 (+2.54%) | 7,811,700 |
| 8 Jul 2021 | CNY | 4.8 | 4.82 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 9,066,420 |
