| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.13 | 5.18 | 5.06 | 5.07 | 5.07 | -0.11 (-2.12%) | 8,836,091 |
| 23 Aug 2021 | CNY | 5.1 | 5.18 | 5.09 | 5.18 | 5.18 | +0.07 (+1.37%) | 5,362,931 |
| 20 Aug 2021 | CNY | 5.16 | 5.17 | 5.03 | 5.11 | 5.11 | -0.07 (-1.35%) | 7,133,078 |
| 19 Aug 2021 | CNY | 5.21 | 5.25 | 5.13 | 5.18 | 5.18 | -0.04 (-0.77%) | 6,705,969 |
| 18 Aug 2021 | CNY | 5.24 | 5.29 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 6,826,454 |
| 17 Aug 2021 | CNY | 5.37 | 5.39 | 5.23 | 5.24 | 5.24 | -0.16 (-2.96%) | 8,915,131 |
| 16 Aug 2021 | CNY | 5.37 | 5.45 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 7,306,530 |
| 13 Aug 2021 | CNY | 5.38 | 5.43 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 6,895,454 |
| 12 Aug 2021 | CNY | 5.31 | 5.43 | 5.3 | 5.37 | 5.37 | +0.05 (+0.94%) | 8,891,495 |
| 11 Aug 2021 | CNY | 5.38 | 5.38 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,829,902 |
| 10 Aug 2021 | CNY | 5.33 | 5.39 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 5,821,490 |
| 9 Aug 2021 | CNY | 5.37 | 5.37 | 5.3 | 5.34 | 5.34 | +0.05 (+0.95%) | 6,267,971 |
| 6 Aug 2021 | CNY | 5.38 | 5.39 | 5.24 | 5.29 | 5.29 | -0.08 (-1.49%) | 7,765,527 |
| 5 Aug 2021 | CNY | 5.44 | 5.5 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 10,879,647 |
| 4 Aug 2021 | CNY | 5.56 | 5.56 | 5.41 | 5.46 | 5.46 | -0.09 (-1.62%) | 11,586,756 |
| 3 Aug 2021 | CNY | 5.44 | 5.55 | 5.37 | 5.55 | 5.55 | +0.15 (+2.78%) | 21,090,249 |
| 2 Aug 2021 | CNY | 5.38 | 5.48 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 16,988,402 |
| 30 Jul 2021 | CNY | 5.12 | 5.44 | 5.03 | 5.36 | 5.36 | +0.26 (+5.10%) | 22,115,637 |
| 29 Jul 2021 | CNY | 5.11 | 5.14 | 5.03 | 5.1 | 5.1 | -0.04 (-0.78%) | 8,106,004 |
| 28 Jul 2021 | CNY | 5.07 | 5.25 | 4.84 | 5.14 | 5.14 | +0.06 (+1.18%) | 14,521,053 |
| 27 Jul 2021 | CNY | 5.12 | 5.16 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 5,399,001 |
| 26 Jul 2021 | CNY | 5.23 | 5.23 | 5.09 | 5.13 | 5.13 | -0.11 (-2.10%) | 6,916,510 |
| 23 Jul 2021 | CNY | 5.31 | 5.32 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 5,842,703 |
| 22 Jul 2021 | CNY | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 5,310,735 |
| 21 Jul 2021 | CNY | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 7,310,077 |
| 20 Jul 2021 | CNY | 5.22 | 5.42 | 5.21 | 5.33 | 5.33 | +0.09 (+1.72%) | 10,510,732 |
| 19 Jul 2021 | CNY | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | +0.01 (+0.19%) | 4,600,120 |
| 16 Jul 2021 | CNY | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,675,634 |
| 15 Jul 2021 | CNY | 5.32 | 5.33 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 5,872,938 |
| 14 Jul 2021 | CNY | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 5,013,954 |
