| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.14 | 5.24 | 5.06 | 5.13 | 5.13 | -0.03 (-0.58%) | 28,296,246 |
| 24 Aug 2021 | CNY | 5.26 | 5.28 | 5.11 | 5.16 | 5.16 | -0.09 (-1.71%) | 32,021,416 |
| 23 Aug 2021 | CNY | 5.17 | 5.25 | 5.09 | 5.25 | 5.25 | +0.04 (+0.77%) | 45,577,268 |
| 20 Aug 2021 | CNY | 5.06 | 5.29 | 5.06 | 5.21 | 5.21 | +0.1 (+1.96%) | 63,534,582 |
| 19 Aug 2021 | CNY | 4.8 | 5.24 | 4.79 | 5.11 | 5.11 | +0.29 (+6.02%) | 50,405,859 |
| 18 Aug 2021 | CNY | 4.76 | 4.84 | 4.71 | 4.82 | 4.82 | +0.07 (+1.47%) | 15,698,872 |
| 17 Aug 2021 | CNY | 4.99 | 5.01 | 4.73 | 4.75 | 4.75 | -0.22 (-4.43%) | 27,130,188 |
| 16 Aug 2021 | CNY | 5.03 | 5.13 | 4.97 | 4.97 | 4.97 | -0.1 (-1.97%) | 22,628,812 |
| 13 Aug 2021 | CNY | 5.12 | 5.3 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 37,613,101 |
| 12 Aug 2021 | CNY | 5.09 | 5.24 | 5.07 | 5.14 | 5.14 | +0.07 (+1.38%) | 29,145,773 |
| 11 Aug 2021 | CNY | 5.05 | 5.1 | 4.99 | 5.07 | 5.07 | 0.0 (0.0%) | 17,462,142 |
| 10 Aug 2021 | CNY | 5.02 | 5.1 | 4.98 | 5.07 | 5.07 | +0.01 (+0.20%) | 19,597,765 |
| 9 Aug 2021 | CNY | 5.1 | 5.12 | 4.99 | 5.06 | 5.06 | -0.04 (-0.78%) | 21,097,369 |
| 6 Aug 2021 | CNY | 5.08 | 5.12 | 4.98 | 5.1 | 5.1 | +0.02 (+0.39%) | 26,131,753 |
| 5 Aug 2021 | CNY | 5.1 | 5.17 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 21,956,141 |
| 4 Aug 2021 | CNY | 5.08 | 5.17 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 30,528,556 |
| 3 Aug 2021 | CNY | 4.92 | 5.26 | 4.91 | 5.14 | 5.14 | +0.18 (+3.63%) | 66,019,494 |
| 2 Aug 2021 | CNY | 4.85 | 4.97 | 4.81 | 4.96 | 4.96 | +0.1 (+2.06%) | 30,320,099 |
| 30 Jul 2021 | CNY | 4.56 | 4.9 | 4.56 | 4.86 | 4.86 | +0.26 (+5.65%) | 35,925,736 |
| 29 Jul 2021 | CNY | 4.53 | 4.65 | 4.5 | 4.6 | 4.6 | +0.13 (+2.91%) | 18,956,852 |
| 28 Jul 2021 | CNY | 4.56 | 4.66 | 4.23 | 4.47 | 4.47 | -0.14 (-3.04%) | 21,404,291 |
| 27 Jul 2021 | CNY | 4.6 | 4.75 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 20,065,976 |
| 26 Jul 2021 | CNY | 4.84 | 4.86 | 4.54 | 4.62 | 4.62 | -0.24 (-4.94%) | 27,892,854 |
| 23 Jul 2021 | CNY | 4.89 | 4.94 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 24,068,378 |
| 22 Jul 2021 | CNY | 4.96 | 4.98 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 22,045,389 |
| 21 Jul 2021 | CNY | 5 | 5.02 | 4.89 | 4.96 | 4.96 | +0.02 (+0.40%) | 26,572,045 |
| 20 Jul 2021 | CNY | 4.96 | 4.99 | 4.85 | 4.94 | 4.94 | -0.11 (-2.18%) | 26,868,340 |
| 19 Jul 2021 | CNY | 4.82 | 5.07 | 4.69 | 5.05 | 5.05 | +0.25 (+5.21%) | 47,467,861 |
| 16 Jul 2021 | CNY | 4.83 | 4.88 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 21,924,627 |
| 15 Jul 2021 | CNY | 4.89 | 4.98 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 23,710,862 |
