| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.89 | 4.92 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,847,400 |
| 16 Aug 2021 | CNY | 4.9 | 4.92 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 2,289,139 |
| 13 Aug 2021 | CNY | 4.96 | 4.97 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 2,390,380 |
| 12 Aug 2021 | CNY | 4.97 | 4.99 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,689,100 |
| 11 Aug 2021 | CNY | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | +0.03 (+0.61%) | 1,701,891 |
| 10 Aug 2021 | CNY | 4.92 | 4.95 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 1,486,118 |
| 9 Aug 2021 | CNY | 4.9 | 4.93 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,408,478 |
| 6 Aug 2021 | CNY | 4.93 | 4.94 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,511,740 |
| 5 Aug 2021 | CNY | 4.9 | 4.94 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,434,800 |
| 4 Aug 2021 | CNY | 4.98 | 5.01 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 2,416,200 |
| 3 Aug 2021 | CNY | 4.89 | 5.03 | 4.88 | 4.99 | 4.99 | +0.1 (+2.04%) | 3,343,880 |
| 2 Aug 2021 | CNY | 4.85 | 4.91 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 2,294,180 |
| 30 Jul 2021 | CNY | 4.83 | 4.86 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,390,380 |
| 29 Jul 2021 | CNY | 4.81 | 4.88 | 4.81 | 4.87 | 4.87 | +0.08 (+1.67%) | 1,287,361 |
| 28 Jul 2021 | CNY | 4.9 | 4.91 | 4.78 | 4.79 | 4.79 | -0.11 (-2.24%) | 2,590,480 |
| 27 Jul 2021 | CNY | 4.91 | 5.02 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,808,008 |
| 26 Jul 2021 | CNY | 5.02 | 5.03 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 2,389,108 |
| 23 Jul 2021 | CNY | 5.08 | 5.08 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,054,480 |
| 22 Jul 2021 | CNY | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,118,980 |
| 21 Jul 2021 | CNY | 5.07 | 5.11 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 1,641,200 |
| 20 Jul 2021 | CNY | 5.03 | 5.07 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 1,939,880 |
| 19 Jul 2021 | CNY | 5.19 | 5.2 | 5.06 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,492,180 |
| 16 Jul 2021 | CNY | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,418,200 |
| 15 Jul 2021 | CNY | 5.12 | 5.17 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 2,091,580 |
| 14 Jul 2021 | CNY | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 1,740,860 |
| 13 Jul 2021 | CNY | 5.2 | 5.23 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,524,400 |
| 12 Jul 2021 | CNY | 5.17 | 5.25 | 5.16 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,897,300 |
| 9 Jul 2021 | CNY | 5.12 | 5.16 | 5.08 | 5.15 | 5.15 | +0.02 (+0.39%) | 2,309,780 |
| 8 Jul 2021 | CNY | 5.22 | 5.22 | 5.13 | 5.13 | 5.13 | -0.09 (-1.72%) | 1,929,700 |
| 7 Jul 2021 | CNY | 5.21 | 5.24 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 1,235,440 |
