| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,112,500 |
| 23 Aug 2021 | CNY | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,950,800 |
| 20 Aug 2021 | CNY | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,375,400 |
| 19 Aug 2021 | CNY | 3.69 | 3.74 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,196,700 |
| 18 Aug 2021 | CNY | 3.74 | 3.74 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,852,712 |
| 17 Aug 2021 | CNY | 3.94 | 3.94 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 4,089,300 |
| 16 Aug 2021 | CNY | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.18 (+4.95%) | 726,100 |
| 13 Aug 2021 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 872,455 |
| 12 Aug 2021 | CNY | 3.72 | 3.73 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 2,283,961 |
| 11 Aug 2021 | CNY | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,325,900 |
| 10 Aug 2021 | CNY | 3.73 | 3.8 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 1,783,151 |
| 9 Aug 2021 | CNY | 3.69 | 3.76 | 3.65 | 3.73 | 3.73 | 0.0 (0.0%) | 1,281,502 |
| 6 Aug 2021 | CNY | 3.82 | 3.82 | 3.7 | 3.73 | 3.73 | -0.1 (-2.61%) | 1,725,600 |
| 5 Aug 2021 | CNY | 3.78 | 3.88 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,741,900 |
| 4 Aug 2021 | CNY | 3.77 | 3.88 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 1,568,800 |
| 3 Aug 2021 | CNY | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,383,086 |
| 2 Aug 2021 | CNY | 3.74 | 3.86 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,731,300 |
| 30 Jul 2021 | CNY | 3.56 | 3.74 | 3.53 | 3.74 | 3.74 | +0.18 (+5.06%) | 1,543,000 |
| 29 Jul 2021 | CNY | 3.56 | 3.65 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,384,375 |
| 28 Jul 2021 | CNY | 3.7 | 3.72 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 2,689,567 |
| 27 Jul 2021 | CNY | 3.84 | 3.86 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 1,634,900 |
| 26 Jul 2021 | CNY | 3.81 | 3.99 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,210,407 |
| 23 Jul 2021 | CNY | 3.81 | 3.9 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 2,502,701 |
| 22 Jul 2021 | CNY | 3.9 | 3.9 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 3,149,800 |
| 21 Jul 2021 | CNY | 3.79 | 3.94 | 3.76 | 3.9 | 3.9 | +0.11 (+2.90%) | 3,190,000 |
| 20 Jul 2021 | CNY | 3.88 | 3.95 | 3.75 | 3.79 | 3.79 | -0.16 (-4.05%) | 4,397,865 |
| 19 Jul 2021 | CNY | 4.04 | 4.12 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 4,077,901 |
| 16 Jul 2021 | CNY | 4.04 | 4.1 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 5,856,434 |
| 15 Jul 2021 | CNY | 3.9 | 4.12 | 3.81 | 4.11 | 4.11 | +0.19 (+4.85%) | 11,686,607 |
| 14 Jul 2021 | CNY | 3.68 | 3.92 | 3.68 | 3.92 | 3.92 | +0.19 (+5.09%) | 7,497,620 |
