| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 5.13 | 5.188 | 5.127 | 5.167 | 5.167 | +0.073 (+1.43%) | 2,093,076 |
| 23 Aug 2021 | CNY | 5.057 | 5.122 | 5.041 | 5.094 | 5.094 | +0.062 (+1.23%) | 1,102,597 |
| 20 Aug 2021 | CNY | 5.1 | 5.116 | 4.993 | 5.032 | 5.032 | -0.095 (-1.85%) | 1,448,500 |
| 19 Aug 2021 | CNY | 5.139 | 5.156 | 5.099 | 5.127 | 5.127 | -0.027 (-0.52%) | 1,296,400 |
| 18 Aug 2021 | CNY | 5.096 | 5.172 | 5.096 | 5.154 | 5.154 | +0.043 (+0.84%) | 446,900 |
| 17 Aug 2021 | CNY | 5.216 | 5.246 | 5.098 | 5.111 | 5.111 | -0.105 (-2.01%) | 941,705 |
| 16 Aug 2021 | CNY | 5.299 | 5.299 | 5.202 | 5.216 | 5.216 | +0.011 (+0.21%) | 920,100 |
| 13 Aug 2021 | CNY | 5.232 | 5.271 | 5.2 | 5.205 | 5.205 | -0.036 (-0.69%) | 1,666,054 |
| 12 Aug 2021 | CNY | 5.293 | 5.293 | 5.233 | 5.241 | 5.241 | -0.041 (-0.78%) | 1,560,700 |
| 11 Aug 2021 | CNY | 5.313 | 5.323 | 5.273 | 5.282 | 5.282 | -0.031 (-0.58%) | 1,555,521 |
| 10 Aug 2021 | CNY | 5.248 | 5.313 | 5.209 | 5.313 | 5.313 | +0.059 (+1.12%) | 1,590,800 |
| 9 Aug 2021 | CNY | 5.16 | 5.27 | 5.16 | 5.254 | 5.254 | +0.061 (+1.17%) | 858,300 |
| 6 Aug 2021 | CNY | 5.192 | 5.196 | 5.169 | 5.193 | 5.193 | -0.017 (-0.33%) | 1,052,734 |
| 5 Aug 2021 | CNY | 5.201 | 5.25 | 5.201 | 5.21 | 5.21 | -0.018 (-0.34%) | 877,437 |
| 4 Aug 2021 | CNY | 5.202 | 5.247 | 5.193 | 5.228 | 5.228 | +0.027 (+0.52%) | 492,400 |
| 3 Aug 2021 | CNY | 5.185 | 5.212 | 5.154 | 5.201 | 5.201 | +0.015 (+0.29%) | 249,394 |
| 2 Aug 2021 | CNY | 5.073 | 5.214 | 5.028 | 5.186 | 5.186 | +0.124 (+2.45%) | 1,014,740 |
| 30 Jul 2021 | CNY | 5.128 | 5.128 | 5.022 | 5.062 | 5.062 | -0.04 (-0.78%) | 3,107,279 |
| 29 Jul 2021 | CNY | 5.075 | 5.12 | 5.051 | 5.102 | 5.102 | +0.101 (+2.02%) | 10,381,840 |
| 28 Jul 2021 | CNY | 5.102 | 5.102 | 4.922 | 5.001 | 5.001 | -0.002 (-0.04%) | 13,366,600 |
| 27 Jul 2021 | CNY | 5.183 | 5.192 | 4.977 | 5.003 | 5.003 | -0.171 (-3.30%) | 2,114,366 |
| 26 Jul 2021 | CNY | 5.353 | 5.353 | 5.119 | 5.174 | 5.174 | -0.177 (-3.31%) | 1,064,900 |
| 23 Jul 2021 | CNY | 5.399 | 5.399 | 5.338 | 5.351 | 5.351 | -0.051 (-0.94%) | 610,640 |
| 22 Jul 2021 | CNY | 5.394 | 5.425 | 5.393 | 5.402 | 5.402 | +0.004 (+0.07%) | 430,488 |
| 21 Jul 2021 | CNY | 5.366 | 5.422 | 5.366 | 5.398 | 5.398 | +0.038 (+0.71%) | 452,994 |
| 20 Jul 2021 | CNY | 5.354 | 5.372 | 5.326 | 5.36 | 5.36 | -0.008 (-0.15%) | 255,100 |
| 19 Jul 2021 | CNY | 5.368 | 5.382 | 5.3 | 5.368 | 5.368 | +0.011 (+0.21%) | 1,037,900 |
| 16 Jul 2021 | CNY | 5.39 | 5.4 | 5.34 | 5.357 | 5.357 | -0.043 (-0.80%) | 1,684,941 |
| 15 Jul 2021 | CNY | 5.328 | 5.407 | 5.328 | 5.4 | 5.4 | +0.061 (+1.14%) | 1,468,531 |
| 14 Jul 2021 | CNY | 5.349 | 5.365 | 5.325 | 5.339 | 5.339 | -0.052 (-0.96%) | 520,100 |
