| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 5.23 | 5.32 | 5.16 | 5.31 | 5.31 | +0.06 (+1.14%) | 117,109,211 |
| 24 Aug 2021 | CNY | 5.11 | 5.33 | 5.08 | 5.25 | 5.25 | +0.13 (+2.54%) | 158,715,138 |
| 23 Aug 2021 | CNY | 5.17 | 5.22 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 88,170,350 |
| 20 Aug 2021 | CNY | 5.1 | 5.15 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 90,344,646 |
| 19 Aug 2021 | CNY | 5.13 | 5.13 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 68,162,611 |
| 18 Aug 2021 | CNY | 5 | 5.15 | 4.99 | 5.14 | 5.14 | +0.15 (+3.01%) | 98,282,700 |
| 17 Aug 2021 | CNY | 5.05 | 5.13 | 4.97 | 4.99 | 4.99 | -0.08 (-1.58%) | 74,077,723 |
| 16 Aug 2021 | CNY | 5.09 | 5.14 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 44,654,700 |
| 13 Aug 2021 | CNY | 5.08 | 5.14 | 5.04 | 5.09 | 5.09 | -0.02 (-0.39%) | 62,622,120 |
| 12 Aug 2021 | CNY | 5.14 | 5.15 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 54,112,878 |
| 11 Aug 2021 | CNY | 5.14 | 5.18 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 75,301,510 |
| 10 Aug 2021 | CNY | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 77,145,602 |
| 9 Aug 2021 | CNY | 5.02 | 5.13 | 4.96 | 5.09 | 5.09 | +0.07 (+1.39%) | 94,727,054 |
| 6 Aug 2021 | CNY | 5 | 5.05 | 4.95 | 5.02 | 5.02 | +0.04 (+0.80%) | 62,775,024 |
| 5 Aug 2021 | CNY | 4.9 | 5.04 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 73,366,797 |
| 4 Aug 2021 | CNY | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 47,635,919 |
| 3 Aug 2021 | CNY | 4.9 | 4.95 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 80,930,909 |
| 2 Aug 2021 | CNY | 4.79 | 4.94 | 4.73 | 4.91 | 4.91 | +0.11 (+2.29%) | 94,205,598 |
| 30 Jul 2021 | CNY | 4.68 | 4.82 | 4.66 | 4.8 | 4.8 | +0.11 (+2.35%) | 40,976,463 |
| 29 Jul 2021 | CNY | 4.67 | 4.71 | 4.63 | 4.69 | 4.69 | +0.05 (+1.08%) | 35,896,526 |
| 28 Jul 2021 | CNY | 4.73 | 4.76 | 4.62 | 4.64 | 4.64 | -0.11 (-2.32%) | 42,257,478 |
| 27 Jul 2021 | CNY | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 56,946,394 |
| 26 Jul 2021 | CNY | 4.83 | 4.88 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 48,171,681 |
| 23 Jul 2021 | CNY | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 36,068,375 |
| 22 Jul 2021 | CNY | 4.81 | 4.88 | 4.8 | 4.86 | 4.86 | +0.05 (+1.04%) | 44,253,911 |
| 21 Jul 2021 | CNY | 4.84 | 4.85 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 43,412,243 |
| 20 Jul 2021 | CNY | 4.78 | 4.89 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 62,363,387 |
| 19 Jul 2021 | CNY | 4.75 | 4.82 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 44,009,037 |
| 16 Jul 2021 | CNY | 4.81 | 4.83 | 4.75 | 4.75 | 4.75 | -0.16 (-3.26%) | 42,972,331 |
| 15 Jul 2021 | CNY | 4.95 | 4.95 | 4.84 | 4.91 | 4.91 | -0.04 (-0.81%) | 60,094,678 |
