| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.62 | 5.77 | 5.53 | 5.75 | 5.75 | +0.13 (+2.31%) | 13,510,300 |
| 24 Aug 2021 | CNY | 5.63 | 5.72 | 5.59 | 5.62 | 5.62 | -0.03 (-0.53%) | 10,223,502 |
| 23 Aug 2021 | CNY | 5.37 | 5.65 | 5.33 | 5.65 | 5.65 | +0.32 (+6.00%) | 15,105,300 |
| 20 Aug 2021 | CNY | 5.48 | 5.5 | 5.2 | 5.33 | 5.33 | -0.14 (-2.56%) | 11,131,500 |
| 19 Aug 2021 | CNY | 5.47 | 5.6 | 5.41 | 5.47 | 5.47 | -0.03 (-0.55%) | 8,003,066 |
| 18 Aug 2021 | CNY | 5.38 | 5.56 | 5.28 | 5.5 | 5.5 | +0.06 (+1.10%) | 9,117,920 |
| 17 Aug 2021 | CNY | 5.54 | 5.68 | 5.4 | 5.44 | 5.44 | -0.08 (-1.45%) | 12,552,600 |
| 16 Aug 2021 | CNY | 5.57 | 5.62 | 5.49 | 5.52 | 5.52 | -0.1 (-1.78%) | 7,678,904 |
| 13 Aug 2021 | CNY | 5.63 | 5.71 | 5.53 | 5.62 | 5.62 | -0.06 (-1.06%) | 10,530,104 |
| 12 Aug 2021 | CNY | 5.73 | 5.74 | 5.58 | 5.68 | 5.68 | -0.05 (-0.87%) | 11,526,733 |
| 11 Aug 2021 | CNY | 5.55 | 5.82 | 5.48 | 5.73 | 5.73 | +0.21 (+3.80%) | 16,608,885 |
| 10 Aug 2021 | CNY | 5.47 | 5.6 | 5.42 | 5.52 | 5.52 | +0.07 (+1.28%) | 11,464,042 |
| 9 Aug 2021 | CNY | 5.66 | 5.66 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 10,304,400 |
| 6 Aug 2021 | CNY | 5.54 | 5.66 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 11,304,700 |
| 5 Aug 2021 | CNY | 5.69 | 5.85 | 5.57 | 5.6 | 5.6 | -0.16 (-2.78%) | 19,238,610 |
| 4 Aug 2021 | CNY | 5.77 | 5.82 | 5.64 | 5.76 | 5.76 | -0.16 (-2.70%) | 27,938,900 |
| 3 Aug 2021 | CNY | 5.68 | 6.1 | 5.62 | 5.92 | 5.92 | +0.24 (+4.23%) | 48,615,820 |
| 2 Aug 2021 | CNY | 5.68 | 5.83 | 5.54 | 5.68 | 5.68 | -0.03 (-0.53%) | 32,497,600 |
| 30 Jul 2021 | CNY | 4.97 | 5.88 | 4.97 | 5.71 | 5.71 | +0.73 (+14.66%) | 43,579,202 |
| 29 Jul 2021 | CNY | 4.88 | 5.03 | 4.85 | 4.98 | 4.98 | +0.17 (+3.53%) | 10,782,602 |
| 28 Jul 2021 | CNY | 5.03 | 5.12 | 4.75 | 4.81 | 4.81 | -0.24 (-4.75%) | 11,345,900 |
| 27 Jul 2021 | CNY | 5.18 | 5.28 | 5.04 | 5.05 | 5.05 | -0.13 (-2.51%) | 10,511,820 |
| 26 Jul 2021 | CNY | 5.23 | 5.31 | 5.08 | 5.18 | 5.18 | -0.01 (-0.19%) | 10,028,000 |
| 23 Jul 2021 | CNY | 5.33 | 5.33 | 5.17 | 5.19 | 5.19 | -0.13 (-2.44%) | 9,842,672 |
| 22 Jul 2021 | CNY | 5.35 | 5.39 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 11,108,102 |
| 21 Jul 2021 | CNY | 5.03 | 5.43 | 5.03 | 5.31 | 5.31 | +0.25 (+4.94%) | 23,055,748 |
| 20 Jul 2021 | CNY | 5.02 | 5.1 | 4.98 | 5.06 | 5.06 | 0.0 (0.0%) | 5,030,900 |
| 19 Jul 2021 | CNY | 4.94 | 5.08 | 4.88 | 5.06 | 5.06 | +0.07 (+1.40%) | 7,732,200 |
| 16 Jul 2021 | CNY | 5 | 5.09 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 6,322,500 |
| 15 Jul 2021 | CNY | 5.12 | 5.13 | 4.97 | 5.02 | 5.02 | -0.13 (-2.52%) | 9,321,722 |
