| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.35 | 5.47 | 5.07 | 5.09 | 5.09 | +0.03 (+0.59%) | 175,801,628 |
| 24 Aug 2021 | CNY | 5.29 | 5.45 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 199,693,459 |
| 23 Aug 2021 | CNY | 4.39 | 5.15 | 4.38 | 5.15 | 5.15 | +0.86 (+20.05%) | 204,401,992 |
| 20 Aug 2021 | CNY | 4.71 | 4.74 | 4.24 | 4.29 | 4.29 | -0.59 (-12.09%) | 120,937,076 |
| 19 Aug 2021 | CNY | 4.92 | 5.19 | 4.79 | 4.88 | 4.88 | +0.06 (+1.24%) | 130,440,259 |
| 18 Aug 2021 | CNY | 4.61 | 5.05 | 4.53 | 4.82 | 4.82 | +0.16 (+3.43%) | 105,160,476 |
| 17 Aug 2021 | CNY | 4.68 | 4.95 | 4.53 | 4.66 | 4.66 | -0.01 (-0.21%) | 98,173,679 |
| 16 Aug 2021 | CNY | 4.8 | 4.96 | 4.64 | 4.67 | 4.67 | -0.16 (-3.31%) | 88,819,520 |
| 13 Aug 2021 | CNY | 4.79 | 5.08 | 4.6 | 4.83 | 4.83 | +0.11 (+2.33%) | 127,091,737 |
| 12 Aug 2021 | CNY | 4.94 | 5.07 | 4.68 | 4.72 | 4.72 | -0.25 (-5.03%) | 122,382,545 |
| 11 Aug 2021 | CNY | 5.13 | 5.38 | 4.83 | 4.97 | 4.97 | +0.07 (+1.43%) | 234,111,736 |
| 10 Aug 2021 | CNY | 4.13 | 4.9 | 4.08 | 4.9 | 4.9 | +0.82 (+20.10%) | 136,629,108 |
| 9 Aug 2021 | CNY | 4.26 | 4.37 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 94,723,000 |
| 6 Aug 2021 | CNY | 4.25 | 4.4 | 4.05 | 4.11 | 4.11 | -0.26 (-5.95%) | 106,015,986 |
| 5 Aug 2021 | CNY | 4.63 | 4.96 | 4.29 | 4.37 | 4.37 | -0.33 (-7.02%) | 155,458,951 |
| 4 Aug 2021 | CNY | 3.88 | 4.7 | 3.85 | 4.7 | 4.7 | +0.78 (+19.90%) | 115,145,843 |
| 3 Aug 2021 | CNY | 3.84 | 4.05 | 3.79 | 3.92 | 3.92 | +0.07 (+1.82%) | 82,983,850 |
| 2 Aug 2021 | CNY | 3.71 | 3.92 | 3.66 | 3.85 | 3.85 | +0.17 (+4.62%) | 73,481,855 |
| 30 Jul 2021 | CNY | 3.68 | 3.71 | 3.52 | 3.68 | 3.68 | -0.15 (-3.92%) | 94,849,086 |
| 29 Jul 2021 | CNY | 3.68 | 3.98 | 3.66 | 3.83 | 3.83 | +0.21 (+5.80%) | 91,553,104 |
| 28 Jul 2021 | CNY | 3.56 | 3.87 | 3.43 | 3.62 | 3.62 | +0.03 (+0.84%) | 113,633,501 |
| 27 Jul 2021 | CNY | 3.52 | 3.78 | 3.52 | 3.59 | 3.59 | -0.47 (-11.58%) | 119,179,843 |
| 26 Jul 2021 | CNY | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.02 (-20.08%) | 15,126,600 |
| 23 Jul 2021 | CNY | 5.28 | 5.42 | 5.06 | 5.08 | 5.08 | -0.26 (-4.87%) | 60,700,181 |
| 22 Jul 2021 | CNY | 5.11 | 5.55 | 5.04 | 5.34 | 5.34 | +0.25 (+4.91%) | 80,288,378 |
| 21 Jul 2021 | CNY | 5.06 | 5.32 | 5 | 5.09 | 5.09 | +0.1 (+2.00%) | 48,269,464 |
| 20 Jul 2021 | CNY | 4.93 | 5.14 | 4.87 | 4.99 | 4.99 | +0.08 (+1.63%) | 41,774,343 |
| 19 Jul 2021 | CNY | 4.9 | 4.96 | 4.82 | 4.91 | 4.91 | -0.06 (-1.21%) | 34,315,447 |
| 16 Jul 2021 | CNY | 5 | 5.09 | 4.92 | 4.97 | 4.97 | -0.08 (-1.58%) | 35,704,829 |
| 15 Jul 2021 | CNY | 5.28 | 5.36 | 5.03 | 5.05 | 5.05 | -0.25 (-4.72%) | 45,392,712 |
