| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.35 | 5.4 | 5.27 | 5.38 | 5.38 | -0.01 (-0.19%) | 18,641,081 |
| 24 Aug 2021 | CNY | 5.53 | 5.56 | 5.32 | 5.39 | 5.39 | -0.3 (-5.27%) | 37,555,787 |
| 23 Aug 2021 | CNY | 5.45 | 5.7 | 5.4 | 5.69 | 5.69 | +0.23 (+4.21%) | 22,392,753 |
| 20 Aug 2021 | CNY | 5.44 | 5.47 | 5.36 | 5.46 | 5.46 | -0.01 (-0.18%) | 14,693,925 |
| 19 Aug 2021 | CNY | 5.61 | 5.61 | 5.39 | 5.47 | 5.47 | -0.1 (-1.80%) | 28,911,157 |
| 18 Aug 2021 | CNY | 5.5 | 5.68 | 5.48 | 5.57 | 5.57 | +0.06 (+1.09%) | 22,114,500 |
| 17 Aug 2021 | CNY | 5.6 | 5.78 | 5.49 | 5.51 | 5.51 | -0.13 (-2.30%) | 26,660,387 |
| 16 Aug 2021 | CNY | 5.75 | 5.79 | 5.58 | 5.64 | 5.64 | -0.1 (-1.74%) | 19,826,363 |
| 13 Aug 2021 | CNY | 5.55 | 5.82 | 5.55 | 5.74 | 5.74 | +0.16 (+2.87%) | 28,438,645 |
| 12 Aug 2021 | CNY | 5.64 | 5.65 | 5.54 | 5.58 | 5.58 | -0.02 (-0.36%) | 18,647,756 |
| 11 Aug 2021 | CNY | 5.5 | 5.67 | 5.48 | 5.6 | 5.6 | +0.09 (+1.63%) | 20,416,234 |
| 10 Aug 2021 | CNY | 5.44 | 5.57 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 20,338,612 |
| 9 Aug 2021 | CNY | 5.43 | 5.52 | 5.35 | 5.46 | 5.46 | +0.01 (+0.18%) | 21,466,940 |
| 6 Aug 2021 | CNY | 5.2 | 5.45 | 5.19 | 5.45 | 5.45 | +0.23 (+4.41%) | 26,646,388 |
| 5 Aug 2021 | CNY | 5.26 | 5.37 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 14,998,600 |
| 4 Aug 2021 | CNY | 5.11 | 5.25 | 5.09 | 5.22 | 5.22 | +0.1 (+1.95%) | 12,085,716 |
| 3 Aug 2021 | CNY | 5.16 | 5.22 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 7,477,120 |
| 2 Aug 2021 | CNY | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | +0.12 (+2.38%) | 10,437,861 |
| 30 Jul 2021 | CNY | 5.07 | 5.14 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 8,727,829 |
| 29 Jul 2021 | CNY | 5.03 | 5.14 | 4.96 | 5.09 | 5.09 | +0.11 (+2.21%) | 9,809,329 |
| 28 Jul 2021 | CNY | 5.05 | 5.09 | 4.76 | 4.98 | 4.98 | -0.09 (-1.78%) | 12,838,706 |
| 27 Jul 2021 | CNY | 5.35 | 5.39 | 5.06 | 5.07 | 5.07 | -0.28 (-5.23%) | 18,328,379 |
| 26 Jul 2021 | CNY | 5.34 | 5.5 | 5.28 | 5.35 | 5.35 | +0.02 (+0.38%) | 18,639,975 |
| 23 Jul 2021 | CNY | 5.3 | 5.43 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 14,668,270 |
| 22 Jul 2021 | CNY | 5.27 | 5.36 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 15,297,023 |
| 21 Jul 2021 | CNY | 5.21 | 5.28 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 11,487,587 |
| 20 Jul 2021 | CNY | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 4,790,458 |
| 19 Jul 2021 | CNY | 5.28 | 5.28 | 5.16 | 5.22 | 5.22 | -0.06 (-1.14%) | 8,555,677 |
| 16 Jul 2021 | CNY | 5.27 | 5.33 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 10,541,499 |
| 15 Jul 2021 | CNY | 5.32 | 5.36 | 5.21 | 5.3 | 5.3 | +0.01 (+0.19%) | 15,361,104 |
