| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.09 | 3.31 | 3.06 | 3.23 | 3.23 | +0.13 (+4.19%) | 24,940,400 |
| 24 Aug 2021 | CNY | 3.13 | 3.17 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 9,939,780 |
| 23 Aug 2021 | CNY | 3 | 3.15 | 2.99 | 3.14 | 3.14 | +0.13 (+4.32%) | 13,113,873 |
| 20 Aug 2021 | CNY | 3.03 | 3.06 | 2.96 | 3.01 | 3.01 | -0.04 (-1.31%) | 9,986,800 |
| 19 Aug 2021 | CNY | 3.04 | 3.1 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 9,942,310 |
| 18 Aug 2021 | CNY | 3 | 3.06 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 10,851,430 |
| 17 Aug 2021 | CNY | 3.14 | 3.14 | 2.97 | 3 | 3 | -0.14 (-4.46%) | 21,292,036 |
| 16 Aug 2021 | CNY | 3.16 | 3.22 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 11,744,366 |
| 13 Aug 2021 | CNY | 3.22 | 3.25 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 13,467,639 |
| 12 Aug 2021 | CNY | 3.24 | 3.29 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 11,268,200 |
| 11 Aug 2021 | CNY | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.05 (-1.53%) | 11,275,307 |
| 10 Aug 2021 | CNY | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 7,271,429 |
| 9 Aug 2021 | CNY | 3.29 | 3.34 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 9,588,403 |
| 6 Aug 2021 | CNY | 3.16 | 3.39 | 3.14 | 3.28 | 3.28 | +0.12 (+3.80%) | 18,872,910 |
| 5 Aug 2021 | CNY | 3.21 | 3.25 | 3.12 | 3.16 | 3.16 | -0.08 (-2.47%) | 15,631,206 |
| 4 Aug 2021 | CNY | 3.33 | 3.35 | 3.19 | 3.24 | 3.24 | -0.13 (-3.86%) | 19,444,496 |
| 3 Aug 2021 | CNY | 3.41 | 3.48 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 10,027,042 |
| 2 Aug 2021 | CNY | 3.39 | 3.45 | 3.33 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,068,320 |
| 30 Jul 2021 | CNY | 3.45 | 3.45 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 10,264,286 |
| 29 Jul 2021 | CNY | 3.41 | 3.5 | 3.41 | 3.43 | 3.43 | +0.03 (+0.88%) | 8,306,451 |
| 28 Jul 2021 | CNY | 3.55 | 3.55 | 3.28 | 3.4 | 3.4 | -0.14 (-3.95%) | 11,189,167 |
| 27 Jul 2021 | CNY | 3.64 | 3.68 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 9,967,280 |
| 26 Jul 2021 | CNY | 3.66 | 3.75 | 3.56 | 3.64 | 3.64 | -0.06 (-1.62%) | 12,014,328 |
| 23 Jul 2021 | CNY | 3.76 | 3.78 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 9,434,926 |
| 22 Jul 2021 | CNY | 3.8 | 3.85 | 3.76 | 3.77 | 3.77 | +0.02 (+0.53%) | 11,338,200 |
| 21 Jul 2021 | CNY | 3.66 | 3.83 | 3.66 | 3.75 | 3.75 | +0.08 (+2.18%) | 12,159,100 |
| 20 Jul 2021 | CNY | 3.77 | 3.78 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 9,657,543 |
| 19 Jul 2021 | CNY | 3.69 | 3.86 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 12,689,420 |
| 16 Jul 2021 | CNY | 3.7 | 3.78 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 9,058,986 |
| 15 Jul 2021 | CNY | 3.82 | 3.85 | 3.68 | 3.71 | 3.71 | -0.14 (-3.64%) | 12,725,820 |
