| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.81 | 4.82 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 5,206,553 |
| 16 Aug 2021 | CNY | 4.8 | 4.84 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,407,156 |
| 13 Aug 2021 | CNY | 4.83 | 4.84 | 4.76 | 4.8 | 4.8 | -0.07 (-1.44%) | 3,775,580 |
| 12 Aug 2021 | CNY | 4.79 | 4.91 | 4.77 | 4.87 | 4.87 | +0.08 (+1.67%) | 3,980,220 |
| 11 Aug 2021 | CNY | 4.78 | 4.8 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 1,946,786 |
| 10 Aug 2021 | CNY | 4.79 | 4.79 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 1,504,644 |
| 9 Aug 2021 | CNY | 4.74 | 4.79 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 2,065,089 |
| 6 Aug 2021 | CNY | 4.76 | 4.76 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 2,011,579 |
| 5 Aug 2021 | CNY | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 2,193,335 |
| 4 Aug 2021 | CNY | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 2,239,793 |
| 3 Aug 2021 | CNY | 4.75 | 4.8 | 4.73 | 4.77 | 4.77 | +0.03 (+0.63%) | 2,790,435 |
| 2 Aug 2021 | CNY | 4.63 | 4.78 | 4.61 | 4.74 | 4.74 | +0.08 (+1.72%) | 2,953,157 |
| 30 Jul 2021 | CNY | 4.71 | 4.71 | 4.61 | 4.66 | 4.66 | -0.06 (-1.27%) | 4,255,185 |
| 29 Jul 2021 | CNY | 4.73 | 4.78 | 4.63 | 4.72 | 4.72 | 0.0 (0.0%) | 4,570,943 |
| 28 Jul 2021 | CNY | 4.8 | 4.8 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 3,295,020 |
| 27 Jul 2021 | CNY | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 3,598,392 |
| 26 Jul 2021 | CNY | 5.03 | 5.05 | 4.85 | 4.88 | 4.88 | -0.16 (-3.17%) | 7,149,616 |
| 23 Jul 2021 | CNY | 5.13 | 5.14 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 4,328,645 |
| 22 Jul 2021 | CNY | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,708,131 |
| 21 Jul 2021 | CNY | 5.12 | 5.14 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,185,453 |
| 20 Jul 2021 | CNY | 5.13 | 5.14 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 1,537,175 |
| 19 Jul 2021 | CNY | 5.17 | 5.17 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,659,220 |
| 16 Jul 2021 | CNY | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,938,400 |
| 15 Jul 2021 | CNY | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 2,274,456 |
| 14 Jul 2021 | CNY | 5.2 | 5.2 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 1,442,880 |
| 13 Jul 2021 | CNY | 5.2 | 5.21 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 2,900,810 |
| 12 Jul 2021 | CNY | 5.2 | 5.23 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 2,721,780 |
| 9 Jul 2021 | CNY | 5.17 | 5.2 | 5.11 | 5.2 | 5.2 | +0.03 (+0.58%) | 4,102,941 |
| 8 Jul 2021 | CNY | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -0.05 (-0.96%) | 3,686,545 |
| 7 Jul 2021 | CNY | 5.22 | 5.24 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,717,017 |
