| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 4.06 | 4.18 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 7,732,292 |
| 23 Aug 2021 | CNY | 3.93 | 4.14 | 3.9 | 4.09 | 4.09 | +0.15 (+3.81%) | 6,588,758 |
| 20 Aug 2021 | CNY | 3.95 | 3.97 | 3.77 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,788,452 |
| 19 Aug 2021 | CNY | 4.08 | 4.15 | 3.91 | 3.92 | 3.92 | -0.2 (-4.85%) | 13,453,850 |
| 18 Aug 2021 | CNY | 3.86 | 4.12 | 3.86 | 4.12 | 4.12 | +0.2 (+5.10%) | 16,032,487 |
| 17 Aug 2021 | CNY | 4.01 | 4.19 | 3.92 | 3.92 | 3.92 | -0.21 (-5.08%) | 18,776,553 |
| 16 Aug 2021 | CNY | 3.94 | 4.16 | 3.88 | 4.13 | 4.13 | +0.17 (+4.29%) | 21,261,987 |
| 13 Aug 2021 | CNY | 3.84 | 4.1 | 3.76 | 3.96 | 3.96 | +0.06 (+1.54%) | 15,076,239 |
| 12 Aug 2021 | CNY | 3.92 | 4.05 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 19,737,197 |
| 11 Aug 2021 | CNY | 3.65 | 3.86 | 3.58 | 3.86 | 3.86 | +0.18 (+4.89%) | 6,932,936 |
| 10 Aug 2021 | CNY | 3.69 | 3.95 | 3.65 | 3.68 | 3.68 | -0.14 (-3.66%) | 18,755,661 |
| 9 Aug 2021 | CNY | 3.79 | 3.82 | 3.73 | 3.82 | 3.82 | +0.18 (+4.95%) | 3,822,507 |
| 6 Aug 2021 | CNY | 3.53 | 3.64 | 3.49 | 3.64 | 3.64 | +0.17 (+4.90%) | 7,748,399 |
| 5 Aug 2021 | CNY | 3.47 | 3.47 | 3.37 | 3.47 | 3.47 | +0.17 (+5.15%) | 16,202,558 |
| 4 Aug 2021 | CNY | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.16 (+5.10%) | 456,800 |
| 3 Aug 2021 | CNY | 2.96 | 3.14 | 2.95 | 3.14 | 3.14 | +0.15 (+5.02%) | 2,300,710 |
| 2 Aug 2021 | CNY | 2.99 | 3 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,919,532 |
| 30 Jul 2021 | CNY | 2.95 | 2.99 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,425,342 |
| 29 Jul 2021 | CNY | 2.95 | 3.02 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 2,985,713 |
| 28 Jul 2021 | CNY | 3.03 | 3.06 | 2.89 | 2.91 | 2.91 | -0.13 (-4.28%) | 3,516,413 |
| 27 Jul 2021 | CNY | 3.13 | 3.2 | 3.02 | 3.04 | 3.04 | -0.09 (-2.88%) | 3,929,570 |
| 26 Jul 2021 | CNY | 3.25 | 3.26 | 3.1 | 3.13 | 3.13 | -0.12 (-3.69%) | 3,580,340 |
| 23 Jul 2021 | CNY | 3.29 | 3.32 | 3.18 | 3.25 | 3.25 | -0.04 (-1.22%) | 5,358,350 |
| 22 Jul 2021 | CNY | 3.3 | 3.35 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 3,497,800 |
| 21 Jul 2021 | CNY | 3.35 | 3.4 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 5,002,201 |
| 20 Jul 2021 | CNY | 3.4 | 3.43 | 3.28 | 3.37 | 3.37 | -0.06 (-1.75%) | 6,205,783 |
| 19 Jul 2021 | CNY | 3.35 | 3.46 | 3.28 | 3.43 | 3.43 | +0.13 (+3.94%) | 7,379,492 |
| 16 Jul 2021 | CNY | 3.2 | 3.32 | 3.19 | 3.3 | 3.3 | +0.1 (+3.13%) | 5,863,094 |
| 15 Jul 2021 | CNY | 3.09 | 3.25 | 3.08 | 3.2 | 3.2 | -0.04 (-1.23%) | 8,766,430 |
| 14 Jul 2021 | CNY | 3.38 | 3.42 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 12,961,828 |
