| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | CNY | 4.89 | 4.77 | 4.8 | 4.85 | 4.85 | -0.010 (-0.21%) | 6,926,040 |
| 30 Jul 2021 | CNY | 4.97 | 4.79 | 4.93 | 4.86 | 4.86 | -0.040 (-0.82%) | 7,060,500 |
| 29 Jul 2021 | CNY | 5.06 | 4.88 | 4.9 | 4.9 | 4.9 | +0.010 (+0.20%) | 6,904,360 |
| 28 Jul 2021 | CNY | 5.02 | 4.73 | 4.92 | 4.89 | 4.89 | -0.080 (-1.61%) | 8,530,617 |
| 27 Jul 2021 | CNY | 5.32 | 4.97 | 5.32 | 4.97 | 4.97 | -0.260 (-4.97%) | 9,582,000 |
| 26 Jul 2021 | CNY | 5.35 | 5.07 | 5.3 | 5.23 | 5.23 | -0.030 (-0.57%) | 11,319,998 |
| 23 Jul 2021 | CNY | 5.35 | 5.07 | 5.12 | 5.26 | 5.26 | +0.130 (+2.53%) | 15,053,249 |
| 22 Jul 2021 | CNY | 5.33 | 4.87 | 4.88 | 5.13 | 5.13 | +0.240 (+4.91%) | 17,062,110 |
| 21 Jul 2021 | CNY | 4.93 | 4.81 | 4.83 | 4.89 | 4.89 | +0.060 (+1.24%) | 7,828,362 |
| 20 Jul 2021 | CNY | 4.85 | 4.72 | 4.82 | 4.83 | 4.83 | +0.010 (+0.21%) | 5,958,180 |
| 19 Jul 2021 | CNY | 4.9 | 4.78 | 4.83 | 4.82 | 4.82 | 0.0 (0.0%) | 6,745,410 |
| 16 Jul 2021 | CNY | 4.92 | 4.77 | 4.9 | 4.82 | 4.82 | -0.120 (-2.43%) | 9,507,954 |
| 15 Jul 2021 | CNY | 4.97 | 4.8 | 4.87 | 4.94 | 4.94 | +0.080 (+1.65%) | 10,928,477 |
| 14 Jul 2021 | CNY | 4.93 | 4.78 | 4.84 | 4.86 | 4.86 | +0.050 (+1.04%) | 8,845,597 |
| 13 Jul 2021 | CNY | 4.86 | 4.75 | 4.83 | 4.81 | 4.81 | -0.010 (-0.21%) | 8,023,070 |
| 12 Jul 2021 | CNY | 4.91 | 4.76 | 4.79 | 4.82 | 4.82 | +0.030 (+0.63%) | 12,622,901 |
| 9 Jul 2021 | CNY | 4.95 | 4.59 | 4.61 | 4.79 | 4.79 | +0.130 (+2.79%) | 17,057,509 |
| 8 Jul 2021 | CNY | 4.84 | 4.65 | 4.75 | 4.66 | 4.66 | -0.210 (-4.31%) | 18,270,437 |
| 7 Jul 2021 | CNY | 4.87 | 4.39 | 4.39 | 4.87 | 4.87 | +0.440 (+9.93%) | 18,673,217 |
| 6 Jul 2021 | CNY | 4.46 | 4.36 | 4.38 | 4.43 | 4.43 | +0.030 (+0.68%) | 2,849,200 |
| 5 Jul 2021 | CNY | 4.41 | 4.33 | 4.35 | 4.4 | 4.4 | +0.050 (+1.15%) | 3,155,115 |
| 2 Jul 2021 | CNY | 4.42 | 4.32 | 4.39 | 4.35 | 4.35 | +0.010 (+0.23%) | 3,130,800 |
| 1 Jul 2021 | CNY | 4.51 | 4.33 | 4.47 | 4.34 | 4.34 | -0.150 (-3.34%) | 5,132,204 |
| 30 Jun 2021 | CNY | 4.6 | 4.48 | 4.5 | 4.49 | 4.49 | 0.0 (0.0%) | 3,772,092 |
| 29 Jun 2021 | CNY | 4.64 | 4.47 | 4.47 | 4.49 | 4.49 | +0.010 (+0.22%) | 4,133,938 |
| 28 Jun 2021 | CNY | 4.65 | 4.48 | 4.65 | 4.48 | 4.48 | -0.150 (-3.24%) | 5,513,436 |
| 25 Jun 2021 | CNY | 4.67 | 4.53 | 4.53 | 4.63 | 4.63 | +0.050 (+1.09%) | 5,250,915 |
| 24 Jun 2021 | CNY | 4.6 | 4.45 | 4.5 | 4.58 | 4.58 | +0.060 (+1.33%) | 5,117,848 |
| 23 Jun 2021 | CNY | 4.62 | 4.5 | 4.62 | 4.52 | 4.52 | -0.090 (-1.95%) | 4,395,600 |
| 22 Jun 2021 | CNY | 4.65 | 4.56 | 4.6 | 4.61 | 4.61 | -0.010 (-0.22%) | 3,929,900 |