| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.88 | 4.91 | 4.81 | 4.85 | 4.85 | -0.06 (-1.22%) | 84,467,804 |
| 24 Aug 2021 | CNY | 4.87 | 4.97 | 4.83 | 4.91 | 4.91 | 0.0 (0.0%) | 132,098,340 |
| 23 Aug 2021 | CNY | 4.96 | 5.03 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 151,497,658 |
| 20 Aug 2021 | CNY | 4.91 | 5 | 4.84 | 4.96 | 4.96 | +0.01 (+0.20%) | 188,074,436 |
| 19 Aug 2021 | CNY | 4.82 | 5.15 | 4.8 | 4.95 | 4.95 | +0.06 (+1.23%) | 264,176,264 |
| 18 Aug 2021 | CNY | 4.6 | 4.92 | 4.58 | 4.89 | 4.89 | +0.27 (+5.84%) | 244,499,606 |
| 17 Aug 2021 | CNY | 4.62 | 4.79 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 140,263,950 |
| 16 Aug 2021 | CNY | 4.58 | 4.67 | 4.56 | 4.64 | 4.64 | +0.07 (+1.53%) | 81,462,524 |
| 13 Aug 2021 | CNY | 4.62 | 4.63 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 55,214,659 |
| 12 Aug 2021 | CNY | 4.64 | 4.66 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 55,813,739 |
| 11 Aug 2021 | CNY | 4.67 | 4.72 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 73,073,314 |
| 10 Aug 2021 | CNY | 4.61 | 4.69 | 4.59 | 4.69 | 4.69 | +0.06 (+1.30%) | 79,636,374 |
| 9 Aug 2021 | CNY | 4.52 | 4.68 | 4.51 | 4.63 | 4.63 | +0.09 (+1.98%) | 78,136,375 |
| 6 Aug 2021 | CNY | 4.59 | 4.62 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 60,905,065 |
| 5 Aug 2021 | CNY | 4.65 | 4.71 | 4.54 | 4.57 | 4.57 | -0.12 (-2.56%) | 75,520,017 |
| 4 Aug 2021 | CNY | 4.69 | 4.74 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 85,478,136 |
| 3 Aug 2021 | CNY | 4.47 | 4.88 | 4.47 | 4.7 | 4.7 | +0.18 (+3.98%) | 189,369,920 |
| 2 Aug 2021 | CNY | 4.4 | 4.61 | 4.34 | 4.52 | 4.52 | +0.06 (+1.35%) | 106,350,239 |
| 30 Jul 2021 | CNY | 4.61 | 4.62 | 4.37 | 4.46 | 4.46 | -0.34 (-7.08%) | 180,105,407 |
| 29 Jul 2021 | CNY | 4.68 | 4.9 | 4.65 | 4.8 | 4.8 | +0.17 (+3.67%) | 135,845,470 |
| 28 Jul 2021 | CNY | 4.72 | 4.8 | 4.58 | 4.63 | 4.63 | -0.13 (-2.73%) | 114,447,578 |
| 27 Jul 2021 | CNY | 4.79 | 4.99 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 146,408,099 |
| 26 Jul 2021 | CNY | 4.86 | 5.02 | 4.8 | 4.8 | 4.8 | -0.12 (-2.44%) | 180,541,485 |
| 23 Jul 2021 | CNY | 4.79 | 5.16 | 4.76 | 4.92 | 4.92 | +0.11 (+2.29%) | 234,928,059 |
| 22 Jul 2021 | CNY | 4.7 | 4.86 | 4.68 | 4.81 | 4.81 | +0.1 (+2.12%) | 123,035,118 |
| 21 Jul 2021 | CNY | 4.69 | 4.78 | 4.67 | 4.71 | 4.71 | -0.03 (-0.63%) | 107,251,916 |
| 20 Jul 2021 | CNY | 4.58 | 4.79 | 4.57 | 4.74 | 4.74 | +0.12 (+2.60%) | 128,047,507 |
| 19 Jul 2021 | CNY | 4.59 | 4.73 | 4.58 | 4.62 | 4.62 | +0.13 (+2.90%) | 167,895,185 |
| 16 Jul 2021 | CNY | 4.51 | 4.55 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 56,406,293 |
| 15 Jul 2021 | CNY | 4.49 | 4.53 | 4.48 | 4.51 | 4.51 | -0.01 (-0.22%) | 52,842,968 |
