| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.22 | 4.22 | 4.06 | 4.17 | 4.17 | -0.03 (-0.71%) | 33,148,948 |
| 24 Aug 2021 | CNY | 4.26 | 4.26 | 4.17 | 4.2 | 4.2 | -0.07 (-1.64%) | 26,192,806 |
| 23 Aug 2021 | CNY | 4.22 | 4.3 | 4.16 | 4.27 | 4.27 | +0.04 (+0.95%) | 34,544,352 |
| 20 Aug 2021 | CNY | 4.28 | 4.34 | 4.15 | 4.23 | 4.23 | -0.19 (-4.30%) | 46,978,528 |
| 19 Aug 2021 | CNY | 4.47 | 4.65 | 4.4 | 4.42 | 4.42 | +0.04 (+0.91%) | 46,518,334 |
| 18 Aug 2021 | CNY | 4.36 | 4.45 | 4.31 | 4.38 | 4.38 | -0.05 (-1.13%) | 34,729,334 |
| 17 Aug 2021 | CNY | 4.58 | 4.7 | 4.36 | 4.43 | 4.43 | -0.29 (-6.14%) | 65,000,134 |
| 16 Aug 2021 | CNY | 4.6 | 4.9 | 4.52 | 4.72 | 4.72 | +0.22 (+4.89%) | 84,981,112 |
| 13 Aug 2021 | CNY | 4.26 | 4.6 | 4.25 | 4.5 | 4.5 | +0.18 (+4.17%) | 76,940,449 |
| 12 Aug 2021 | CNY | 4.39 | 4.44 | 4.25 | 4.32 | 4.32 | -0.11 (-2.48%) | 53,804,594 |
| 11 Aug 2021 | CNY | 4.13 | 4.5 | 4.12 | 4.43 | 4.43 | +0.32 (+7.79%) | 82,871,992 |
| 10 Aug 2021 | CNY | 4.12 | 4.19 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 39,270,112 |
| 9 Aug 2021 | CNY | 4.28 | 4.35 | 4.16 | 4.18 | 4.18 | -0.07 (-1.65%) | 39,788,689 |
| 6 Aug 2021 | CNY | 4.36 | 4.37 | 4.12 | 4.25 | 4.25 | +0.01 (+0.24%) | 43,800,500 |
| 5 Aug 2021 | CNY | 4.29 | 4.46 | 4.16 | 4.24 | 4.24 | -0.03 (-0.70%) | 51,203,731 |
| 4 Aug 2021 | CNY | 4.13 | 4.38 | 4.08 | 4.27 | 4.27 | +0.16 (+3.89%) | 56,468,977 |
| 3 Aug 2021 | CNY | 4.24 | 4.38 | 4.1 | 4.11 | 4.11 | -0.19 (-4.42%) | 60,651,531 |
| 2 Aug 2021 | CNY | 4.27 | 4.6 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 92,754,518 |
| 30 Jul 2021 | CNY | 4.51 | 4.54 | 4.2 | 4.25 | 4.25 | -0.24 (-5.35%) | 93,085,679 |
| 29 Jul 2021 | CNY | 4.51 | 4.76 | 4.41 | 4.49 | 4.49 | -0.03 (-0.66%) | 127,533,451 |
| 28 Jul 2021 | CNY | 4.3 | 4.58 | 3.88 | 4.52 | 4.52 | +0.32 (+7.62%) | 138,933,109 |
| 27 Jul 2021 | CNY | 4.37 | 4.5 | 4.2 | 4.2 | 4.2 | -0.17 (-3.89%) | 147,644,337 |
| 26 Jul 2021 | CNY | 3.89 | 4.37 | 3.89 | 4.37 | 4.37 | +0.4 (+10.08%) | 166,911,545 |
| 23 Jul 2021 | CNY | 4.14 | 4.24 | 3.92 | 3.97 | 3.97 | -0.38 (-8.74%) | 147,788,852 |
| 22 Jul 2021 | CNY | 4.32 | 4.58 | 3.93 | 4.35 | 4.35 | +0.19 (+4.57%) | 219,339,078 |
| 21 Jul 2021 | CNY | 3.88 | 4.16 | 3.8 | 4.16 | 4.16 | +0.38 (+10.05%) | 87,204,065 |
| 20 Jul 2021 | CNY | 3.38 | 3.78 | 3.35 | 3.78 | 3.78 | +0.34 (+9.88%) | 83,887,294 |
| 19 Jul 2021 | CNY | 3.4 | 3.45 | 3.28 | 3.44 | 3.44 | +0.04 (+1.18%) | 43,332,900 |
| 16 Jul 2021 | CNY | 3.43 | 3.48 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 37,250,300 |
| 15 Jul 2021 | CNY | 3.49 | 3.52 | 3.36 | 3.43 | 3.43 | -0.06 (-1.72%) | 52,531,832 |
