| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.49 | 4.93 | 4.45 | 4.92 | 4.92 | +0.44 (+9.82%) | 84,068,188 |
| 24 Aug 2021 | CNY | 4.32 | 4.55 | 4.28 | 4.48 | 4.48 | +0.14 (+3.23%) | 18,262,935 |
| 23 Aug 2021 | CNY | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 9,279,161 |
| 20 Aug 2021 | CNY | 4.55 | 4.55 | 4.2 | 4.34 | 4.34 | -0.33 (-7.07%) | 23,735,254 |
| 19 Aug 2021 | CNY | 4.69 | 4.7 | 4.58 | 4.67 | 4.67 | -0.02 (-0.43%) | 9,101,100 |
| 18 Aug 2021 | CNY | 4.66 | 4.71 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 8,637,402 |
| 17 Aug 2021 | CNY | 4.77 | 4.78 | 4.61 | 4.66 | 4.66 | -0.11 (-2.31%) | 15,288,800 |
| 16 Aug 2021 | CNY | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | -0.04 (-0.83%) | 18,762,621 |
| 13 Aug 2021 | CNY | 4.72 | 4.82 | 4.66 | 4.81 | 4.81 | +0.1 (+2.12%) | 26,085,746 |
| 12 Aug 2021 | CNY | 4.63 | 4.74 | 4.61 | 4.71 | 4.71 | +0.1 (+2.17%) | 19,679,900 |
| 11 Aug 2021 | CNY | 4.63 | 4.66 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 9,295,145 |
| 10 Aug 2021 | CNY | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 6,077,620 |
| 9 Aug 2021 | CNY | 4.64 | 4.69 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 8,988,100 |
| 6 Aug 2021 | CNY | 4.58 | 4.64 | 4.46 | 4.61 | 4.61 | +0.03 (+0.66%) | 11,252,391 |
| 5 Aug 2021 | CNY | 4.55 | 4.73 | 4.54 | 4.58 | 4.58 | +0.07 (+1.55%) | 16,352,329 |
| 4 Aug 2021 | CNY | 4.5 | 4.56 | 4.44 | 4.51 | 4.51 | 0.0 (0.0%) | 5,195,600 |
| 3 Aug 2021 | CNY | 4.54 | 4.54 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 5,971,200 |
| 2 Aug 2021 | CNY | 4.52 | 4.54 | 4.47 | 4.53 | 4.53 | +0.05 (+1.12%) | 6,982,280 |
| 30 Jul 2021 | CNY | 4.5 | 4.52 | 4.41 | 4.48 | 4.48 | -0.02 (-0.44%) | 6,190,006 |
| 29 Jul 2021 | CNY | 4.45 | 4.63 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 6,620,806 |
| 28 Jul 2021 | CNY | 4.42 | 4.46 | 4.32 | 4.45 | 4.45 | 0.0 (0.0%) | 6,789,741 |
| 27 Jul 2021 | CNY | 4.48 | 4.6 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 8,891,100 |
| 26 Jul 2021 | CNY | 4.55 | 4.57 | 4.4 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,914,700 |
| 23 Jul 2021 | CNY | 4.4 | 4.57 | 4.39 | 4.55 | 4.55 | +0.18 (+4.12%) | 20,393,254 |
| 22 Jul 2021 | CNY | 4.37 | 4.4 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 5,198,700 |
| 21 Jul 2021 | CNY | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,082,355 |
| 20 Jul 2021 | CNY | 4.32 | 4.37 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 4,342,400 |
| 19 Jul 2021 | CNY | 4.27 | 4.37 | 4.25 | 4.36 | 4.36 | +0.07 (+1.63%) | 8,270,258 |
| 16 Jul 2021 | CNY | 4.27 | 4.35 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 5,877,001 |
| 15 Jul 2021 | CNY | 4.24 | 4.27 | 4.18 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,515,500 |
