| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.03 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 2,158,700 |
| 24 Aug 2021 | CNY | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,102,400 |
| 23 Aug 2021 | CNY | 3.99 | 4.06 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 2,286,800 |
| 20 Aug 2021 | CNY | 4.04 | 4.04 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 2,454,451 |
| 19 Aug 2021 | CNY | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,280,500 |
| 18 Aug 2021 | CNY | 4.03 | 4.08 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 3,070,007 |
| 17 Aug 2021 | CNY | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,132,000 |
| 16 Aug 2021 | CNY | 4.06 | 4.1 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,518,301 |
| 13 Aug 2021 | CNY | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,734,000 |
| 12 Aug 2021 | CNY | 4.1 | 4.1 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 3,161,300 |
| 11 Aug 2021 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,164,100 |
| 10 Aug 2021 | CNY | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,742,600 |
| 9 Aug 2021 | CNY | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 3,551,600 |
| 6 Aug 2021 | CNY | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 6,273,000 |
| 5 Aug 2021 | CNY | 4.21 | 4.25 | 4.11 | 4.12 | 4.12 | -0.24 (-5.50%) | 16,684,101 |
| 4 Aug 2021 | CNY | 4.14 | 4.47 | 4.14 | 4.36 | 4.36 | +0.3 (+7.39%) | 24,157,028 |
| 3 Aug 2021 | CNY | 4.07 | 4.1 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,522,000 |
| 2 Aug 2021 | CNY | 4.03 | 4.1 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 2,417,224 |
| 30 Jul 2021 | CNY | 3.99 | 4.04 | 3.93 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,970,400 |
| 29 Jul 2021 | CNY | 3.96 | 4 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,422,224 |
| 28 Jul 2021 | CNY | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 2,710,400 |
| 27 Jul 2021 | CNY | 4.02 | 4.04 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 2,058,904 |
| 26 Jul 2021 | CNY | 4.08 | 4.08 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 2,932,800 |
| 23 Jul 2021 | CNY | 4.12 | 4.12 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 2,369,700 |
| 22 Jul 2021 | CNY | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,217,900 |
| 21 Jul 2021 | CNY | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 1,741,900 |
| 20 Jul 2021 | CNY | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,532,200 |
| 19 Jul 2021 | CNY | 4.1 | 4.13 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,643,604 |
| 16 Jul 2021 | CNY | 4.11 | 4.13 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 1,721,700 |
| 15 Jul 2021 | CNY | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 3,023,190 |
