| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 5.73 | 6 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 13,336,051 |
| 16 Aug 2021 | CNY | 5.4 | 5.84 | 5.4 | 5.73 | 5.73 | +0.34 (+6.31%) | 15,800,560 |
| 13 Aug 2021 | CNY | 5.43 | 5.46 | 5.33 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,507,300 |
| 12 Aug 2021 | CNY | 5.49 | 5.51 | 5.42 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,726,200 |
| 11 Aug 2021 | CNY | 5.5 | 5.55 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 4,767,170 |
| 10 Aug 2021 | CNY | 5.41 | 5.51 | 5.37 | 5.49 | 5.49 | +0.08 (+1.48%) | 5,681,981 |
| 9 Aug 2021 | CNY | 5.26 | 5.43 | 5.2 | 5.41 | 5.41 | +0.16 (+3.05%) | 6,005,918 |
| 6 Aug 2021 | CNY | 5.29 | 5.29 | 5.19 | 5.25 | 5.25 | -0.05 (-0.94%) | 3,724,294 |
| 5 Aug 2021 | CNY | 5.34 | 5.35 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,924,507 |
| 4 Aug 2021 | CNY | 5.39 | 5.41 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 3,694,664 |
| 3 Aug 2021 | CNY | 5.23 | 5.7 | 5.23 | 5.4 | 5.4 | +0.17 (+3.25%) | 10,609,136 |
| 2 Aug 2021 | CNY | 5.16 | 5.27 | 5.09 | 5.23 | 5.23 | +0.09 (+1.75%) | 4,330,401 |
| 30 Jul 2021 | CNY | 5.1 | 5.18 | 5.06 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,460,261 |
| 29 Jul 2021 | CNY | 5.03 | 5.17 | 5.03 | 5.11 | 5.11 | +0.1 (+2.00%) | 3,528,803 |
| 28 Jul 2021 | CNY | 5.19 | 5.23 | 5 | 5.01 | 5.01 | -0.2 (-3.84%) | 6,328,270 |
| 27 Jul 2021 | CNY | 5.33 | 5.43 | 5.18 | 5.21 | 5.21 | -0.17 (-3.16%) | 7,104,933 |
| 26 Jul 2021 | CNY | 5.44 | 5.47 | 5.25 | 5.38 | 5.38 | -0.08 (-1.47%) | 5,105,500 |
| 23 Jul 2021 | CNY | 5.53 | 5.53 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 3,079,600 |
| 22 Jul 2021 | CNY | 5.59 | 5.6 | 5.49 | 5.51 | 5.51 | -0.09 (-1.61%) | 4,182,401 |
| 21 Jul 2021 | CNY | 5.53 | 5.64 | 5.53 | 5.6 | 5.6 | +0.08 (+1.45%) | 4,128,400 |
| 20 Jul 2021 | CNY | 5.52 | 5.54 | 5.48 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,532,440 |
| 19 Jul 2021 | CNY | 5.54 | 5.59 | 5.33 | 5.57 | 5.57 | +0.03 (+0.54%) | 9,844,175 |
| 16 Jul 2021 | CNY | 5.51 | 5.62 | 5.5 | 5.54 | 5.54 | +0.01 (+0.18%) | 4,779,863 |
| 15 Jul 2021 | CNY | 5.84 | 5.84 | 5.51 | 5.53 | 5.53 | -0.33 (-5.63%) | 12,078,117 |
| 14 Jul 2021 | CNY | 6 | 6 | 5.85 | 5.86 | 5.86 | -0.15 (-2.50%) | 6,777,613 |
| 13 Jul 2021 | CNY | 6.03 | 6.04 | 5.95 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,750,506 |
| 12 Jul 2021 | CNY | 6.03 | 6.08 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 3,704,400 |
| 9 Jul 2021 | CNY | 5.99 | 6.05 | 5.98 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,533,446 |
| 8 Jul 2021 | CNY | 6.03 | 6.09 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 5,168,300 |
| 7 Jul 2021 | CNY | 6 | 6.12 | 5.97 | 6.04 | 6.04 | 0.0 (0.0%) | 7,010,466 |
