| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 5.47 | 5.54 | 5.34 | 5.42 | 5.42 | +0.03 (+0.56%) | 84,509,464 |
| 13 Aug 2021 | CNY | 5.28 | 5.48 | 5.23 | 5.39 | 5.39 | +0.11 (+2.08%) | 89,968,497 |
| 12 Aug 2021 | CNY | 5.25 | 5.34 | 5.2 | 5.28 | 5.28 | -0.02 (-0.38%) | 86,940,395 |
| 11 Aug 2021 | CNY | 5.12 | 5.34 | 5.07 | 5.3 | 5.3 | +0.21 (+4.13%) | 135,402,653 |
| 10 Aug 2021 | CNY | 4.91 | 5.14 | 4.87 | 5.09 | 5.09 | +0.17 (+3.46%) | 83,768,963 |
| 9 Aug 2021 | CNY | 4.98 | 5.02 | 4.82 | 4.92 | 4.92 | +0.01 (+0.20%) | 46,827,141 |
| 6 Aug 2021 | CNY | 4.77 | 4.93 | 4.74 | 4.91 | 4.91 | +0.13 (+2.72%) | 68,277,145 |
| 5 Aug 2021 | CNY | 4.75 | 4.88 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 42,256,788 |
| 4 Aug 2021 | CNY | 4.68 | 4.78 | 4.67 | 4.77 | 4.77 | +0.12 (+2.58%) | 39,447,749 |
| 3 Aug 2021 | CNY | 4.82 | 4.84 | 4.63 | 4.65 | 4.65 | -0.19 (-3.93%) | 43,266,951 |
| 2 Aug 2021 | CNY | 4.75 | 4.86 | 4.63 | 4.84 | 4.84 | -0.07 (-1.43%) | 51,715,637 |
| 30 Jul 2021 | CNY | 4.86 | 5.03 | 4.8 | 4.91 | 4.91 | +0.13 (+2.72%) | 65,623,036 |
| 29 Jul 2021 | CNY | 4.75 | 4.78 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 38,809,726 |
| 28 Jul 2021 | CNY | 4.9 | 4.97 | 4.56 | 4.69 | 4.69 | -0.27 (-5.44%) | 65,764,652 |
| 27 Jul 2021 | CNY | 5.02 | 5.18 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 73,297,215 |
| 26 Jul 2021 | CNY | 5.15 | 5.17 | 4.89 | 5 | 5 | -0.06 (-1.19%) | 65,627,873 |
| 23 Jul 2021 | CNY | 4.98 | 5.2 | 4.97 | 5.06 | 5.06 | +0.07 (+1.40%) | 90,778,818 |
| 22 Jul 2021 | CNY | 4.95 | 5.02 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 38,247,415 |
| 21 Jul 2021 | CNY | 5.01 | 5.03 | 4.93 | 4.95 | 4.95 | -0.08 (-1.59%) | 34,483,148 |
| 20 Jul 2021 | CNY | 4.88 | 5.04 | 4.84 | 5.03 | 5.03 | +0.04 (+0.80%) | 39,544,796 |
| 19 Jul 2021 | CNY | 5.19 | 5.19 | 4.96 | 4.99 | 4.99 | -0.14 (-2.73%) | 56,068,890 |
| 16 Jul 2021 | CNY | 4.96 | 5.16 | 4.95 | 5.13 | 5.13 | +0.13 (+2.60%) | 81,647,648 |
| 15 Jul 2021 | CNY | 5 | 5.02 | 4.88 | 5 | 5 | -0.02 (-0.40%) | 37,977,329 |
| 14 Jul 2021 | CNY | 5.02 | 5.11 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 48,758,754 |
| 13 Jul 2021 | CNY | 4.92 | 5.04 | 4.87 | 5.02 | 5.02 | +0.07 (+1.41%) | 42,523,931 |
| 12 Jul 2021 | CNY | 4.92 | 5 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 34,456,905 |
| 9 Jul 2021 | CNY | 4.82 | 4.92 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 32,614,984 |
| 8 Jul 2021 | CNY | 4.95 | 4.97 | 4.8 | 4.81 | 4.81 | -0.19 (-3.80%) | 44,935,415 |
| 7 Jul 2021 | CNY | 4.94 | 5 | 4.9 | 5 | 5 | 0.0 (0.0%) | 27,022,165 |
| 6 Jul 2021 | CNY | 5.05 | 5.06 | 4.94 | 5 | 5 | -0.03 (-0.60%) | 28,718,775 |
