| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.1 | 5.18 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 5,865,092 |
| 24 Aug 2021 | CNY | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 3,963,875 |
| 23 Aug 2021 | CNY | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,187,800 |
| 20 Aug 2021 | CNY | 5.09 | 5.11 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,673,822 |
| 19 Aug 2021 | CNY | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 3,698,200 |
| 18 Aug 2021 | CNY | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 3,420,414 |
| 17 Aug 2021 | CNY | 5.19 | 5.21 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 6,656,164 |
| 16 Aug 2021 | CNY | 5.14 | 5.25 | 5.13 | 5.18 | 5.18 | +0.05 (+0.97%) | 6,186,361 |
| 13 Aug 2021 | CNY | 5.15 | 5.16 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,366,620 |
| 12 Aug 2021 | CNY | 5.17 | 5.21 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 4,679,200 |
| 11 Aug 2021 | CNY | 5.16 | 5.22 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,546,921 |
| 10 Aug 2021 | CNY | 5.15 | 5.2 | 5.1 | 5.17 | 5.17 | +0.04 (+0.78%) | 4,916,388 |
| 9 Aug 2021 | CNY | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | +0.07 (+1.38%) | 4,519,334 |
| 6 Aug 2021 | CNY | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 6,326,029 |
| 5 Aug 2021 | CNY | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 5,013,124 |
| 4 Aug 2021 | CNY | 5.16 | 5.19 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 5,762,708 |
| 3 Aug 2021 | CNY | 5.2 | 5.26 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 7,960,987 |
| 2 Aug 2021 | CNY | 5.16 | 5.23 | 5.02 | 5.21 | 5.21 | +0.05 (+0.97%) | 5,847,421 |
| 30 Jul 2021 | CNY | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,294,625 |
| 29 Jul 2021 | CNY | 5.12 | 5.17 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 6,227,461 |
| 28 Jul 2021 | CNY | 5.31 | 5.33 | 5.02 | 5.08 | 5.08 | -0.24 (-4.51%) | 8,481,508 |
| 27 Jul 2021 | CNY | 5.4 | 5.43 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 6,142,416 |
| 26 Jul 2021 | CNY | 5.54 | 5.55 | 5.35 | 5.37 | 5.37 | -0.16 (-2.89%) | 9,244,728 |
| 23 Jul 2021 | CNY | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 6,719,661 |
| 22 Jul 2021 | CNY | 5.62 | 5.65 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 7,516,011 |
| 21 Jul 2021 | CNY | 5.59 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 6,430,344 |
| 20 Jul 2021 | CNY | 5.55 | 5.62 | 5.53 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,175,383 |
| 19 Jul 2021 | CNY | 5.7 | 5.71 | 5.55 | 5.6 | 5.6 | -0.11 (-1.93%) | 9,195,000 |
| 16 Jul 2021 | CNY | 5.72 | 5.81 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 7,325,722 |
| 15 Jul 2021 | CNY | 5.86 | 5.88 | 5.71 | 5.75 | 5.75 | -0.13 (-2.21%) | 12,759,461 |
