| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 4.12 | 4.3 | 4.11 | 4.22 | 4.22 | +0.12 (+2.93%) | 101,080,817 |
| 23 Aug 2021 | CNY | 4.11 | 4.17 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 46,311,833 |
| 20 Aug 2021 | CNY | 4.08 | 4.14 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 55,166,127 |
| 19 Aug 2021 | CNY | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 38,398,293 |
| 18 Aug 2021 | CNY | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 41,084,496 |
| 17 Aug 2021 | CNY | 4.08 | 4.15 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 51,258,398 |
| 16 Aug 2021 | CNY | 4.14 | 4.17 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 41,365,573 |
| 13 Aug 2021 | CNY | 4.01 | 4.14 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 54,728,610 |
| 12 Aug 2021 | CNY | 3.96 | 4.06 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 56,525,184 |
| 11 Aug 2021 | CNY | 3.94 | 4 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 41,073,471 |
| 10 Aug 2021 | CNY | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 31,409,543 |
| 9 Aug 2021 | CNY | 3.9 | 3.98 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 34,778,087 |
| 6 Aug 2021 | CNY | 3.86 | 3.93 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 35,510,781 |
| 5 Aug 2021 | CNY | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 40,848,698 |
| 4 Aug 2021 | CNY | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 34,312,303 |
| 3 Aug 2021 | CNY | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 32,483,162 |
| 2 Aug 2021 | CNY | 3.99 | 4.02 | 3.89 | 3.99 | 3.99 | -0.06 (-1.48%) | 56,761,194 |
| 30 Jul 2021 | CNY | 3.92 | 4.06 | 3.92 | 4.05 | 4.05 | +0.11 (+2.79%) | 51,004,567 |
| 29 Jul 2021 | CNY | 3.96 | 4 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 39,541,517 |
| 28 Jul 2021 | CNY | 3.95 | 3.99 | 3.86 | 3.92 | 3.92 | -0.06 (-1.51%) | 54,428,637 |
| 27 Jul 2021 | CNY | 4.1 | 4.16 | 3.96 | 3.98 | 3.98 | -0.14 (-3.40%) | 75,633,124 |
| 26 Jul 2021 | CNY | 4.2 | 4.24 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 104,962,762 |
| 23 Jul 2021 | CNY | 4.01 | 4.13 | 4 | 4.09 | 4.09 | +0.1 (+2.51%) | 82,965,441 |
| 22 Jul 2021 | CNY | 3.94 | 4.02 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 60,140,680 |
| 21 Jul 2021 | CNY | 3.98 | 4.09 | 3.93 | 3.95 | 3.95 | +0.12 (+3.13%) | 82,971,332 |
| 20 Jul 2021 | CNY | 3.8 | 3.85 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 21,393,147 |
| 19 Jul 2021 | CNY | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 28,595,444 |
| 16 Jul 2021 | CNY | 3.81 | 3.92 | 3.79 | 3.88 | 3.88 | +0.05 (+1.31%) | 49,353,271 |
| 15 Jul 2021 | CNY | 3.76 | 3.85 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 38,737,805 |
| 14 Jul 2021 | CNY | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 18,250,439 |
