| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.81 | 4.81 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 11,823,578 |
| 24 Aug 2021 | CNY | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 9,880,413 |
| 23 Aug 2021 | CNY | 4.79 | 4.86 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 11,692,300 |
| 20 Aug 2021 | CNY | 4.84 | 4.89 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 16,574,728 |
| 19 Aug 2021 | CNY | 4.58 | 4.92 | 4.58 | 4.85 | 4.85 | +0.23 (+4.98%) | 30,264,122 |
| 18 Aug 2021 | CNY | 4.59 | 4.64 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 8,982,940 |
| 17 Aug 2021 | CNY | 4.71 | 4.71 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 12,405,314 |
| 16 Aug 2021 | CNY | 4.74 | 4.74 | 4.67 | 4.69 | 4.69 | -0.05 (-1.05%) | 11,476,207 |
| 13 Aug 2021 | CNY | 4.81 | 4.82 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 10,676,418 |
| 12 Aug 2021 | CNY | 4.78 | 4.91 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 16,061,902 |
| 11 Aug 2021 | CNY | 4.77 | 4.9 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 20,029,141 |
| 10 Aug 2021 | CNY | 4.57 | 4.79 | 4.52 | 4.79 | 4.79 | +0.22 (+4.81%) | 22,799,425 |
| 9 Aug 2021 | CNY | 4.54 | 4.59 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 7,147,493 |
| 6 Aug 2021 | CNY | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 9,560,136 |
| 5 Aug 2021 | CNY | 4.63 | 4.64 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 7,104,857 |
| 4 Aug 2021 | CNY | 4.68 | 4.68 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 8,836,600 |
| 3 Aug 2021 | CNY | 4.65 | 4.72 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 12,458,554 |
| 2 Aug 2021 | CNY | 4.49 | 4.69 | 4.49 | 4.64 | 4.64 | +0.19 (+4.27%) | 18,134,485 |
| 30 Jul 2021 | CNY | 4.47 | 4.51 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 9,696,027 |
| 29 Jul 2021 | CNY | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 9,052,807 |
| 28 Jul 2021 | CNY | 4.61 | 4.65 | 4.45 | 4.47 | 4.47 | -0.14 (-3.04%) | 15,398,291 |
| 27 Jul 2021 | CNY | 4.63 | 4.67 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 10,194,067 |
| 26 Jul 2021 | CNY | 4.67 | 4.73 | 4.61 | 4.64 | 4.64 | -0.01 (-0.22%) | 10,412,719 |
| 23 Jul 2021 | CNY | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 8,804,720 |
| 22 Jul 2021 | CNY | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 7,237,447 |
| 21 Jul 2021 | CNY | 4.73 | 4.81 | 4.73 | 4.76 | 4.76 | +0.04 (+0.85%) | 9,013,585 |
| 20 Jul 2021 | CNY | 4.7 | 4.73 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 5,928,765 |
| 19 Jul 2021 | CNY | 4.67 | 4.74 | 4.61 | 4.72 | 4.72 | +0.03 (+0.64%) | 11,563,958 |
| 16 Jul 2021 | CNY | 4.8 | 4.8 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 15,410,341 |
| 15 Jul 2021 | CNY | 4.86 | 4.86 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 10,091,701 |
