| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 11,428,729 |
| 24 Aug 2021 | CNY | 5.19 | 5.22 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 8,379,270 |
| 23 Aug 2021 | CNY | 5.2 | 5.22 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 7,933,845 |
| 20 Aug 2021 | CNY | 5.13 | 5.21 | 5.02 | 5.2 | 5.2 | +0.09 (+1.76%) | 12,017,437 |
| 19 Aug 2021 | CNY | 5.17 | 5.19 | 5.11 | 5.11 | 5.11 | -0.08 (-1.54%) | 8,218,208 |
| 18 Aug 2021 | CNY | 5.19 | 5.22 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 8,637,195 |
| 17 Aug 2021 | CNY | 5.24 | 5.28 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 9,666,228 |
| 16 Aug 2021 | CNY | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 9,918,729 |
| 13 Aug 2021 | CNY | 5.29 | 5.34 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 15,269,071 |
| 12 Aug 2021 | CNY | 5.17 | 5.31 | 5.16 | 5.27 | 5.27 | +0.1 (+1.93%) | 16,743,991 |
| 11 Aug 2021 | CNY | 5.09 | 5.18 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 13,960,762 |
| 10 Aug 2021 | CNY | 5.12 | 5.14 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 8,448,502 |
| 9 Aug 2021 | CNY | 5.09 | 5.15 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 9,720,669 |
| 6 Aug 2021 | CNY | 5.06 | 5.11 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 6,750,308 |
| 5 Aug 2021 | CNY | 5.1 | 5.13 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 8,495,300 |
| 4 Aug 2021 | CNY | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -0.07 (-1.35%) | 10,837,977 |
| 3 Aug 2021 | CNY | 5.15 | 5.23 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 15,266,519 |
| 2 Aug 2021 | CNY | 5.08 | 5.21 | 4.93 | 5.17 | 5.17 | +0.09 (+1.77%) | 22,670,031 |
| 30 Jul 2021 | CNY | 5.35 | 5.37 | 5.02 | 5.08 | 5.08 | -0.27 (-5.05%) | 22,573,650 |
| 29 Jul 2021 | CNY | 5.39 | 5.47 | 5.32 | 5.35 | 5.35 | -0.04 (-0.74%) | 11,132,096 |
| 28 Jul 2021 | CNY | 5.37 | 5.4 | 5.32 | 5.39 | 5.39 | +0.01 (+0.19%) | 12,335,401 |
| 27 Jul 2021 | CNY | 5.4 | 5.44 | 5.3 | 5.38 | 5.38 | -0.03 (-0.55%) | 12,246,135 |
| 26 Jul 2021 | CNY | 5.54 | 5.55 | 5.36 | 5.41 | 5.41 | -0.12 (-2.17%) | 12,897,127 |
| 23 Jul 2021 | CNY | 5.68 | 5.69 | 5.49 | 5.53 | 5.53 | -0.16 (-2.81%) | 30,393,832 |
| 22 Jul 2021 | CNY | 5.67 | 5.72 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 16,430,689 |
| 21 Jul 2021 | CNY | 5.89 | 5.89 | 5.61 | 5.68 | 5.68 | -0.32 (-5.33%) | 45,682,081 |
| 20 Jul 2021 | CNY | 6.05 | 6.09 | 5.94 | 6 | 6 | -0.12 (-1.96%) | 16,057,687 |
| 19 Jul 2021 | CNY | 6.1 | 6.14 | 6.01 | 6.12 | 6.12 | +0.02 (+0.33%) | 13,288,711 |
| 16 Jul 2021 | CNY | 6.19 | 6.2 | 6.07 | 6.1 | 6.1 | -0.22 (-3.48%) | 13,342,801 |
| 15 Jul 2021 | CNY | 6.4 | 6.4 | 6.25 | 6.32 | 6.32 | -0.09 (-1.40%) | 13,510,705 |
