| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.45 | 4.48 | 4.33 | 4.34 | 4.34 | -0.13 (-2.91%) | 13,768,197 |
| 16 Aug 2021 | CNY | 4.52 | 4.52 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,648,811 |
| 13 Aug 2021 | CNY | 4.56 | 4.59 | 4.47 | 4.48 | 4.48 | -0.11 (-2.40%) | 13,011,840 |
| 12 Aug 2021 | CNY | 4.56 | 4.65 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 12,829,896 |
| 11 Aug 2021 | CNY | 4.57 | 4.63 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 12,262,650 |
| 10 Aug 2021 | CNY | 4.5 | 4.6 | 4.48 | 4.57 | 4.57 | +0.06 (+1.33%) | 11,909,777 |
| 9 Aug 2021 | CNY | 4.49 | 4.56 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 10,795,009 |
| 6 Aug 2021 | CNY | 4.53 | 4.63 | 4.39 | 4.51 | 4.51 | +0.02 (+0.45%) | 13,896,278 |
| 5 Aug 2021 | CNY | 4.55 | 4.6 | 4.48 | 4.49 | 4.49 | -0.14 (-3.02%) | 14,281,350 |
| 4 Aug 2021 | CNY | 4.74 | 4.86 | 4.61 | 4.63 | 4.63 | +0.03 (+0.65%) | 19,259,480 |
| 3 Aug 2021 | CNY | 4.49 | 4.72 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 17,665,822 |
| 2 Aug 2021 | CNY | 4.37 | 4.5 | 4.3 | 4.5 | 4.5 | +0.14 (+3.21%) | 12,786,885 |
| 30 Jul 2021 | CNY | 4.36 | 4.4 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 9,211,993 |
| 29 Jul 2021 | CNY | 4.27 | 4.42 | 4.26 | 4.36 | 4.36 | +0.11 (+2.59%) | 11,812,673 |
| 28 Jul 2021 | CNY | 4.4 | 4.47 | 4.15 | 4.25 | 4.25 | -0.26 (-5.76%) | 18,679,975 |
| 27 Jul 2021 | CNY | 4.78 | 4.79 | 4.46 | 4.51 | 4.51 | -0.28 (-5.85%) | 20,338,062 |
| 26 Jul 2021 | CNY | 4.74 | 4.85 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 16,453,604 |
| 23 Jul 2021 | CNY | 4.79 | 4.83 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 14,454,169 |
| 22 Jul 2021 | CNY | 4.79 | 4.85 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 11,692,568 |
| 21 Jul 2021 | CNY | 4.85 | 4.91 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 13,550,481 |
| 20 Jul 2021 | CNY | 4.82 | 4.89 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 13,658,676 |
| 19 Jul 2021 | CNY | 5.01 | 5.01 | 4.86 | 4.9 | 4.9 | -0.11 (-2.20%) | 15,195,586 |
| 16 Jul 2021 | CNY | 5.01 | 5.12 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 20,873,240 |
| 15 Jul 2021 | CNY | 4.86 | 5.12 | 4.83 | 5.06 | 5.06 | +0.24 (+4.98%) | 32,842,629 |
| 14 Jul 2021 | CNY | 4.9 | 4.91 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 11,763,200 |
| 13 Jul 2021 | CNY | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 15,322,639 |
| 12 Jul 2021 | CNY | 4.87 | 4.97 | 4.86 | 4.91 | 4.91 | +0.06 (+1.24%) | 18,327,620 |
| 9 Jul 2021 | CNY | 4.72 | 4.85 | 4.66 | 4.85 | 4.85 | +0.14 (+2.97%) | 17,095,887 |
| 8 Jul 2021 | CNY | 4.8 | 4.81 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 14,574,795 |
| 7 Jul 2021 | CNY | 4.91 | 4.92 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 14,250,476 |
