| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.55 | 5.73 | 4.9 | 5 | 5 | -0.29 (-5.48%) | 50,471,185 |
| 16 Aug 2021 | CNY | 5.19 | 5.3 | 5.09 | 5.29 | 5.29 | +0.13 (+2.52%) | 20,930,212 |
| 13 Aug 2021 | CNY | 5.16 | 5.22 | 5.09 | 5.16 | 5.16 | -0.02 (-0.39%) | 12,793,244 |
| 12 Aug 2021 | CNY | 5.12 | 5.33 | 5.03 | 5.18 | 5.18 | +0.04 (+0.78%) | 23,140,615 |
| 11 Aug 2021 | CNY | 4.88 | 5.15 | 4.87 | 5.14 | 5.14 | +0.25 (+5.11%) | 20,864,667 |
| 10 Aug 2021 | CNY | 4.88 | 4.97 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 10,701,998 |
| 9 Aug 2021 | CNY | 4.95 | 5 | 4.81 | 4.87 | 4.87 | -0.07 (-1.42%) | 12,369,354 |
| 6 Aug 2021 | CNY | 5.02 | 5.06 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 13,687,500 |
| 5 Aug 2021 | CNY | 4.9 | 5.02 | 4.83 | 5 | 5 | +0.04 (+0.81%) | 19,066,605 |
| 4 Aug 2021 | CNY | 4.85 | 5 | 4.8 | 4.96 | 4.96 | +0.07 (+1.43%) | 22,104,223 |
| 3 Aug 2021 | CNY | 4.62 | 5.18 | 4.62 | 4.89 | 4.89 | +0.22 (+4.71%) | 46,908,236 |
| 2 Aug 2021 | CNY | 4.7 | 4.78 | 4.59 | 4.67 | 4.67 | +0.1 (+2.19%) | 23,445,434 |
| 30 Jul 2021 | CNY | 4.34 | 4.62 | 4.31 | 4.57 | 4.57 | +0.23 (+5.30%) | 17,562,793 |
| 29 Jul 2021 | CNY | 4.19 | 4.39 | 4.19 | 4.34 | 4.34 | +0.18 (+4.33%) | 12,644,818 |
| 28 Jul 2021 | CNY | 4.46 | 4.56 | 4.15 | 4.16 | 4.16 | -0.33 (-7.35%) | 18,815,502 |
| 27 Jul 2021 | CNY | 4.52 | 4.76 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 21,626,623 |
| 26 Jul 2021 | CNY | 4.61 | 4.67 | 4.43 | 4.53 | 4.53 | -0.08 (-1.74%) | 11,800,994 |
| 23 Jul 2021 | CNY | 4.69 | 4.72 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 10,493,901 |
| 22 Jul 2021 | CNY | 4.75 | 4.78 | 4.67 | 4.7 | 4.7 | -0.04 (-0.84%) | 13,053,326 |
| 21 Jul 2021 | CNY | 4.54 | 4.78 | 4.54 | 4.74 | 4.74 | +0.17 (+3.72%) | 21,843,052 |
| 20 Jul 2021 | CNY | 4.48 | 4.59 | 4.4 | 4.57 | 4.57 | +0.07 (+1.56%) | 12,008,577 |
| 19 Jul 2021 | CNY | 4.49 | 4.54 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 6,654,862 |
| 16 Jul 2021 | CNY | 4.55 | 4.62 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 10,472,819 |
| 15 Jul 2021 | CNY | 4.61 | 4.64 | 4.48 | 4.53 | 4.53 | -0.1 (-2.16%) | 12,424,631 |
| 14 Jul 2021 | CNY | 4.57 | 4.64 | 4.46 | 4.63 | 4.63 | +0.04 (+0.87%) | 16,353,083 |
| 13 Jul 2021 | CNY | 4.56 | 4.63 | 4.5 | 4.59 | 4.59 | +0.03 (+0.66%) | 11,322,340 |
| 12 Jul 2021 | CNY | 4.55 | 4.61 | 4.49 | 4.56 | 4.56 | 0.0 (0.0%) | 10,981,807 |
| 9 Jul 2021 | CNY | 4.46 | 4.59 | 4.43 | 4.56 | 4.56 | +0.05 (+1.11%) | 12,021,690 |
| 8 Jul 2021 | CNY | 4.38 | 4.55 | 4.34 | 4.51 | 4.51 | +0.11 (+2.50%) | 15,126,646 |
| 7 Jul 2021 | CNY | 4.4 | 4.49 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 8,871,156 |
