| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.26 | 3.35 | 3.23 | 3.32 | 3.32 | +0.03 (+0.91%) | 6,193,000 |
| 24 Aug 2021 | CNY | 3.23 | 3.35 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 6,584,670 |
| 23 Aug 2021 | CNY | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | +0.12 (+3.85%) | 5,324,800 |
| 20 Aug 2021 | CNY | 3.21 | 3.21 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 2,705,900 |
| 19 Aug 2021 | CNY | 3.25 | 3.26 | 3.13 | 3.18 | 3.18 | -0.05 (-1.55%) | 4,157,600 |
| 18 Aug 2021 | CNY | 3.09 | 3.24 | 3.09 | 3.23 | 3.23 | +0.12 (+3.86%) | 5,605,470 |
| 17 Aug 2021 | CNY | 3.18 | 3.26 | 3.1 | 3.11 | 3.11 | -0.1 (-3.12%) | 5,547,789 |
| 16 Aug 2021 | CNY | 3.14 | 3.26 | 3.13 | 3.21 | 3.21 | +0.08 (+2.56%) | 5,690,321 |
| 13 Aug 2021 | CNY | 3.13 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 2,622,800 |
| 12 Aug 2021 | CNY | 3.14 | 3.15 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 2,514,808 |
| 11 Aug 2021 | CNY | 3.16 | 3.16 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 3,105,200 |
| 10 Aug 2021 | CNY | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 3,996,555 |
| 9 Aug 2021 | CNY | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 3,569,013 |
| 6 Aug 2021 | CNY | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 2,844,751 |
| 5 Aug 2021 | CNY | 3.07 | 3.08 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 2,374,300 |
| 4 Aug 2021 | CNY | 3.08 | 3.12 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 3,487,400 |
| 3 Aug 2021 | CNY | 2.98 | 3.15 | 2.98 | 3.11 | 3.11 | +0.11 (+3.67%) | 6,242,120 |
| 2 Aug 2021 | CNY | 2.98 | 3.04 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 4,865,200 |
| 30 Jul 2021 | CNY | 2.91 | 2.94 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 3,040,600 |
| 29 Jul 2021 | CNY | 2.88 | 2.94 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 2,626,975 |
| 28 Jul 2021 | CNY | 2.94 | 2.96 | 2.82 | 2.86 | 2.86 | -0.09 (-3.05%) | 4,422,910 |
| 27 Jul 2021 | CNY | 2.98 | 3.03 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,240,500 |
| 26 Jul 2021 | CNY | 3 | 3.05 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 3,474,900 |
| 23 Jul 2021 | CNY | 3.13 | 3.13 | 2.98 | 3.01 | 3.01 | -0.12 (-3.83%) | 8,821,700 |
| 22 Jul 2021 | CNY | 3.25 | 3.26 | 3.1 | 3.13 | 3.13 | -0.08 (-2.49%) | 6,126,800 |
| 21 Jul 2021 | CNY | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 2,497,512 |
| 20 Jul 2021 | CNY | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 2,294,948 |
| 19 Jul 2021 | CNY | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,023,800 |
| 16 Jul 2021 | CNY | 3.21 | 3.27 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,819,302 |
| 15 Jul 2021 | CNY | 3.26 | 3.27 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 3,693,216 |
