| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.75 | 4.89 | 4.74 | 4.85 | 4.85 | +0.11 (+2.32%) | 27,075,067 |
| 24 Aug 2021 | CNY | 4.84 | 4.89 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 27,546,156 |
| 23 Aug 2021 | CNY | 4.66 | 4.81 | 4.63 | 4.8 | 4.8 | +0.18 (+3.90%) | 25,542,430 |
| 20 Aug 2021 | CNY | 4.71 | 4.71 | 4.53 | 4.62 | 4.62 | -0.09 (-1.91%) | 15,597,021 |
| 19 Aug 2021 | CNY | 4.68 | 4.75 | 4.66 | 4.71 | 4.71 | +0.05 (+1.07%) | 13,548,256 |
| 18 Aug 2021 | CNY | 4.59 | 4.66 | 4.53 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,480,052 |
| 17 Aug 2021 | CNY | 4.72 | 4.76 | 4.58 | 4.61 | 4.61 | -0.11 (-2.33%) | 17,142,400 |
| 16 Aug 2021 | CNY | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 15,765,000 |
| 13 Aug 2021 | CNY | 4.76 | 4.92 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 24,742,567 |
| 12 Aug 2021 | CNY | 4.68 | 4.84 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 32,172,413 |
| 11 Aug 2021 | CNY | 4.59 | 4.69 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 17,805,394 |
| 10 Aug 2021 | CNY | 4.56 | 4.59 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 9,150,667 |
| 9 Aug 2021 | CNY | 4.55 | 4.6 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 9,587,678 |
| 6 Aug 2021 | CNY | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 11,591,791 |
| 5 Aug 2021 | CNY | 4.6 | 4.66 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 11,906,661 |
| 4 Aug 2021 | CNY | 4.7 | 4.71 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 16,860,098 |
| 3 Aug 2021 | CNY | 4.58 | 4.76 | 4.55 | 4.71 | 4.71 | +0.09 (+1.95%) | 27,992,198 |
| 2 Aug 2021 | CNY | 4.47 | 4.65 | 4.43 | 4.62 | 4.62 | +0.18 (+4.05%) | 22,794,538 |
| 30 Jul 2021 | CNY | 4.53 | 4.53 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 14,044,336 |
| 29 Jul 2021 | CNY | 4.57 | 4.59 | 4.47 | 4.53 | 4.53 | +0.01 (+0.22%) | 13,390,000 |
| 28 Jul 2021 | CNY | 4.5 | 4.6 | 4.36 | 4.52 | 4.52 | -0.04 (-0.88%) | 16,812,317 |
| 27 Jul 2021 | CNY | 4.79 | 4.84 | 4.51 | 4.56 | 4.56 | -0.23 (-4.80%) | 23,772,596 |
| 26 Jul 2021 | CNY | 4.82 | 4.88 | 4.75 | 4.79 | 4.79 | -0.09 (-1.84%) | 17,589,333 |
| 23 Jul 2021 | CNY | 5.05 | 5.06 | 4.86 | 4.88 | 4.88 | -0.18 (-3.56%) | 32,294,900 |
| 22 Jul 2021 | CNY | 5.01 | 5.15 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 29,725,693 |
| 21 Jul 2021 | CNY | 5.09 | 5.12 | 4.94 | 5 | 5 | -0.09 (-1.77%) | 28,464,679 |
| 20 Jul 2021 | CNY | 5.17 | 5.22 | 5.05 | 5.09 | 5.09 | -0.13 (-2.49%) | 26,819,677 |
| 19 Jul 2021 | CNY | 5.22 | 5.3 | 5.12 | 5.22 | 5.22 | +0.02 (+0.38%) | 21,027,797 |
| 16 Jul 2021 | CNY | 5.22 | 5.3 | 5.17 | 5.2 | 5.2 | -0.01 (-0.19%) | 21,695,996 |
| 15 Jul 2021 | CNY | 5.35 | 5.37 | 5.11 | 5.21 | 5.21 | -0.17 (-3.16%) | 40,439,888 |
