| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | CNY | 4.5 | 4.65 | 4.38 | 4.63 | 4.63 | +0.11 (+2.43%) | 57,195,862 |
| 10 Sep 2021 | CNY | 4.6 | 4.7 | 4.45 | 4.52 | 4.52 | -0.12 (-2.59%) | 56,102,831 |
| 9 Sep 2021 | CNY | 4.7 | 4.75 | 4.59 | 4.64 | 4.64 | -0.06 (-1.28%) | 40,410,587 |
| 8 Sep 2021 | CNY | 4.96 | 5.02 | 4.66 | 4.7 | 4.7 | -0.23 (-4.67%) | 96,265,102 |
| 7 Sep 2021 | CNY | 4.68 | 5.17 | 4.55 | 4.93 | 4.93 | +0.23 (+4.89%) | 105,720,784 |
| 6 Sep 2021 | CNY | 4.8 | 4.91 | 4.45 | 4.7 | 4.7 | +0.11 (+2.40%) | 81,157,916 |
| 3 Sep 2021 | CNY | 4.88 | 4.93 | 4.57 | 4.59 | 4.59 | -0.26 (-5.36%) | 70,313,689 |
| 2 Sep 2021 | CNY | 4.47 | 4.9 | 4.41 | 4.85 | 4.85 | +0.39 (+8.74%) | 90,513,837 |
| 1 Sep 2021 | CNY | 4.69 | 4.74 | 4.3 | 4.46 | 4.46 | -0.21 (-4.50%) | 62,976,865 |
| 31 Aug 2021 | CNY | 4.69 | 4.77 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 51,720,416 |
| 30 Aug 2021 | CNY | 4.88 | 4.96 | 4.57 | 4.64 | 4.64 | -0.03 (-0.64%) | 73,515,514 |
| 27 Aug 2021 | CNY | 4.58 | 4.71 | 4.53 | 4.67 | 4.67 | +0.09 (+1.97%) | 50,766,136 |
| 26 Aug 2021 | CNY | 4.71 | 4.77 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 50,960,365 |
| 25 Aug 2021 | CNY | 4.56 | 4.68 | 4.48 | 4.64 | 4.64 | +0.14 (+3.11%) | 53,819,369 |
| 24 Aug 2021 | CNY | 4.34 | 4.76 | 4.34 | 4.5 | 4.5 | +0.17 (+3.93%) | 109,878,186 |
| 23 Aug 2021 | CNY | 3.94 | 4.33 | 3.92 | 4.33 | 4.33 | +0.39 (+9.90%) | 84,404,197 |
| 20 Aug 2021 | CNY | 3.96 | 4.03 | 3.85 | 3.94 | 3.94 | -0.04 (-1.01%) | 38,322,804 |
| 19 Aug 2021 | CNY | 3.85 | 4.04 | 3.73 | 3.98 | 3.98 | +0.21 (+5.57%) | 75,655,184 |
| 18 Aug 2021 | CNY | 3.94 | 3.97 | 3.75 | 3.77 | 3.77 | -0.11 (-2.84%) | 53,004,802 |
| 17 Aug 2021 | CNY | 3.76 | 3.98 | 3.71 | 3.88 | 3.88 | -0.09 (-2.27%) | 115,344,747 |
| 16 Aug 2021 | CNY | 4.16 | 4.16 | 3.66 | 3.97 | 3.97 | -0.07 (-1.73%) | 156,253,912 |
| 13 Aug 2021 | CNY | 3.67 | 4.04 | 3.66 | 4.04 | 4.04 | +0.37 (+10.08%) | 77,019,302 |
| 12 Aug 2021 | CNY | 3.63 | 3.7 | 3.56 | 3.67 | 3.67 | +0.05 (+1.38%) | 74,330,954 |
| 11 Aug 2021 | CNY | 3.51 | 3.73 | 3.51 | 3.62 | 3.62 | +0.11 (+3.13%) | 140,245,683 |
| 10 Aug 2021 | CNY | 3.31 | 3.51 | 3.21 | 3.51 | 3.51 | +0.32 (+10.03%) | 150,587,970 |
| 9 Aug 2021 | CNY | 2.92 | 3.19 | 2.91 | 3.19 | 3.19 | +0.29 (+10.00%) | 32,299,046 |
| 6 Aug 2021 | CNY | 2.88 | 2.95 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 22,332,480 |
| 5 Aug 2021 | CNY | 2.97 | 3 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 29,859,930 |
| 4 Aug 2021 | CNY | 3 | 3 | 2.92 | 2.99 | 2.99 | +0.01 (+0.34%) | 21,238,780 |
| 3 Aug 2021 | CNY | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 12,455,232 |
