| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.74 | 3.82 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 7,987,071 |
| 24 Aug 2021 | CNY | 3.82 | 3.82 | 3.71 | 3.78 | 3.78 | -0.01 (-0.26%) | 11,374,578 |
| 23 Aug 2021 | CNY | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | +0.04 (+1.07%) | 8,353,173 |
| 20 Aug 2021 | CNY | 3.85 | 3.86 | 3.72 | 3.75 | 3.75 | -0.12 (-3.10%) | 11,739,962 |
| 19 Aug 2021 | CNY | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,123,800 |
| 18 Aug 2021 | CNY | 3.85 | 3.95 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,161,785 |
| 17 Aug 2021 | CNY | 4.02 | 4.03 | 3.89 | 3.9 | 3.9 | -0.13 (-3.23%) | 15,743,200 |
| 16 Aug 2021 | CNY | 4.03 | 4.09 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,999,740 |
| 13 Aug 2021 | CNY | 4.08 | 4.11 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 8,901,847 |
| 12 Aug 2021 | CNY | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,222,821 |
| 11 Aug 2021 | CNY | 3.97 | 4.13 | 3.94 | 4.11 | 4.11 | +0.13 (+3.27%) | 17,698,727 |
| 10 Aug 2021 | CNY | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 8,333,800 |
| 9 Aug 2021 | CNY | 4 | 4.05 | 3.96 | 3.98 | 3.98 | +0.04 (+1.02%) | 6,609,000 |
| 6 Aug 2021 | CNY | 4.03 | 4.08 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 10,827,262 |
| 5 Aug 2021 | CNY | 4.12 | 4.13 | 4 | 4.03 | 4.03 | -0.1 (-2.42%) | 11,083,445 |
| 4 Aug 2021 | CNY | 4.09 | 4.16 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,665,791 |
| 3 Aug 2021 | CNY | 4.1 | 4.16 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 10,329,474 |
| 2 Aug 2021 | CNY | 4.18 | 4.25 | 4.08 | 4.14 | 4.14 | +0.12 (+2.99%) | 12,046,820 |
| 30 Jul 2021 | CNY | 4.03 | 4.08 | 3.94 | 4.02 | 4.02 | -0.03 (-0.74%) | 10,428,001 |
| 29 Jul 2021 | CNY | 3.93 | 4.1 | 3.93 | 4.05 | 4.05 | +0.11 (+2.79%) | 13,419,040 |
| 28 Jul 2021 | CNY | 4.07 | 4.12 | 3.86 | 3.94 | 3.94 | -0.17 (-4.14%) | 17,691,677 |
| 27 Jul 2021 | CNY | 4.18 | 4.21 | 4.08 | 4.11 | 4.11 | -0.07 (-1.67%) | 11,890,396 |
| 26 Jul 2021 | CNY | 4.33 | 4.35 | 4.1 | 4.18 | 4.18 | -0.15 (-3.46%) | 15,858,839 |
| 23 Jul 2021 | CNY | 4.43 | 4.44 | 4.26 | 4.33 | 4.33 | -0.06 (-1.37%) | 16,244,600 |
| 22 Jul 2021 | CNY | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 10,953,660 |
| 21 Jul 2021 | CNY | 4.37 | 4.45 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 13,991,178 |
| 20 Jul 2021 | CNY | 4.32 | 4.39 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 10,805,021 |
| 19 Jul 2021 | CNY | 4.44 | 4.45 | 4.31 | 4.38 | 4.38 | -0.06 (-1.35%) | 16,209,650 |
| 16 Jul 2021 | CNY | 4.43 | 4.53 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 19,851,972 |
| 15 Jul 2021 | CNY | 4.63 | 4.67 | 4.42 | 4.43 | 4.43 | -0.44 (-9.03%) | 67,138,420 |
