| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 7,403,999 |
| 16 Aug 2021 | CNY | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 6,689,756 |
| 13 Aug 2021 | CNY | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 6,339,060 |
| 12 Aug 2021 | CNY | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 7,048,001 |
| 11 Aug 2021 | CNY | 3.04 | 3.15 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 9,642,397 |
| 10 Aug 2021 | CNY | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,194,319 |
| 9 Aug 2021 | CNY | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | +0.04 (+1.33%) | 6,806,800 |
| 6 Aug 2021 | CNY | 3 | 3.01 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 4,328,642 |
| 5 Aug 2021 | CNY | 3 | 3.06 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 8,123,247 |
| 4 Aug 2021 | CNY | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 11,049,102 |
| 3 Aug 2021 | CNY | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 5,760,871 |
| 2 Aug 2021 | CNY | 3.05 | 3.07 | 2.99 | 3.04 | 3.04 | -0.01 (-0.33%) | 10,816,519 |
| 30 Jul 2021 | CNY | 3.08 | 3.08 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 6,770,852 |
| 29 Jul 2021 | CNY | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 4,558,732 |
| 28 Jul 2021 | CNY | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 6,313,955 |
| 27 Jul 2021 | CNY | 3.19 | 3.2 | 3.08 | 3.08 | 3.08 | -0.12 (-3.75%) | 8,760,167 |
| 26 Jul 2021 | CNY | 3.25 | 3.26 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 9,345,246 |
| 23 Jul 2021 | CNY | 3.22 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 9,757,879 |
| 22 Jul 2021 | CNY | 3.2 | 3.27 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 8,801,202 |
| 21 Jul 2021 | CNY | 3.18 | 3.25 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 5,440,185 |
| 20 Jul 2021 | CNY | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 4,518,235 |
| 19 Jul 2021 | CNY | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 5,619,399 |
| 16 Jul 2021 | CNY | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 4,954,549 |
| 15 Jul 2021 | CNY | 3.25 | 3.35 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 10,613,657 |
| 14 Jul 2021 | CNY | 3.2 | 3.23 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 5,204,826 |
| 13 Jul 2021 | CNY | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 3,759,150 |
| 12 Jul 2021 | CNY | 3.18 | 3.23 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 6,762,401 |
| 9 Jul 2021 | CNY | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 4,309,079 |
| 8 Jul 2021 | CNY | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 3,938,766 |
| 7 Jul 2021 | CNY | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 3,347,143 |
