| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 15,319,614 |
| 23 Aug 2021 | CNY | 3.69 | 3.76 | 3.68 | 3.76 | 3.76 | +0.08 (+2.17%) | 17,379,845 |
| 20 Aug 2021 | CNY | 3.76 | 3.77 | 3.65 | 3.68 | 3.68 | -0.08 (-2.13%) | 27,091,865 |
| 19 Aug 2021 | CNY | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 15,047,303 |
| 18 Aug 2021 | CNY | 3.77 | 3.8 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 18,360,194 |
| 17 Aug 2021 | CNY | 3.94 | 3.95 | 3.77 | 3.77 | 3.77 | -0.17 (-4.31%) | 29,760,117 |
| 16 Aug 2021 | CNY | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 26,760,530 |
| 13 Aug 2021 | CNY | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 35,588,044 |
| 12 Aug 2021 | CNY | 3.84 | 3.9 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 28,810,496 |
| 11 Aug 2021 | CNY | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 24,047,958 |
| 10 Aug 2021 | CNY | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 22,878,374 |
| 9 Aug 2021 | CNY | 3.77 | 3.85 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 21,891,625 |
| 6 Aug 2021 | CNY | 3.78 | 3.8 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 21,532,047 |
| 5 Aug 2021 | CNY | 3.9 | 3.91 | 3.77 | 3.81 | 3.81 | -0.16 (-4.03%) | 42,504,332 |
| 4 Aug 2021 | CNY | 3.94 | 3.98 | 3.88 | 3.97 | 3.97 | +0.04 (+1.02%) | 33,665,004 |
| 3 Aug 2021 | CNY | 3.93 | 3.97 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 30,967,395 |
| 2 Aug 2021 | CNY | 3.7 | 4.01 | 3.68 | 3.91 | 3.91 | +0.19 (+5.11%) | 55,830,833 |
| 30 Jul 2021 | CNY | 3.73 | 3.77 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 25,362,187 |
| 29 Jul 2021 | CNY | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 22,485,936 |
| 28 Jul 2021 | CNY | 3.79 | 3.8 | 3.53 | 3.7 | 3.7 | -0.11 (-2.89%) | 47,828,410 |
| 27 Jul 2021 | CNY | 3.95 | 3.96 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 34,585,318 |
| 26 Jul 2021 | CNY | 3.94 | 3.98 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 35,189,656 |
| 23 Jul 2021 | CNY | 4.08 | 4.09 | 3.93 | 3.95 | 3.95 | -0.11 (-2.71%) | 54,518,971 |
| 22 Jul 2021 | CNY | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 45,033,500 |
| 21 Jul 2021 | CNY | 4.18 | 4.24 | 4.04 | 4.08 | 4.08 | -0.1 (-2.39%) | 100,738,897 |
| 20 Jul 2021 | CNY | 4.18 | 4.37 | 4.05 | 4.18 | 4.18 | -0.06 (-1.42%) | 146,749,214 |
| 19 Jul 2021 | CNY | 3.84 | 4.24 | 3.78 | 4.24 | 4.24 | +0.39 (+10.13%) | 144,707,036 |
| 16 Jul 2021 | CNY | 3.88 | 3.94 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 32,122,596 |
| 15 Jul 2021 | CNY | 3.89 | 3.93 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 29,245,456 |
| 14 Jul 2021 | CNY | 3.9 | 3.98 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 37,734,204 |
