| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 10,740,452 |
| 23 Aug 2021 | CNY | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 11,918,428 |
| 20 Aug 2021 | CNY | 3.97 | 4.03 | 3.91 | 3.94 | 3.94 | -0.11 (-2.72%) | 20,321,807 |
| 19 Aug 2021 | CNY | 3.81 | 4.15 | 3.79 | 4.05 | 4.05 | +0.24 (+6.30%) | 34,516,820 |
| 18 Aug 2021 | CNY | 3.77 | 3.82 | 3.68 | 3.81 | 3.81 | +0.05 (+1.33%) | 13,411,892 |
| 17 Aug 2021 | CNY | 3.87 | 3.88 | 3.76 | 3.76 | 3.76 | -0.12 (-3.09%) | 9,934,168 |
| 16 Aug 2021 | CNY | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 6,311,337 |
| 13 Aug 2021 | CNY | 3.93 | 3.93 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 8,944,509 |
| 12 Aug 2021 | CNY | 3.92 | 3.99 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 8,362,863 |
| 11 Aug 2021 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 8,001,562 |
| 10 Aug 2021 | CNY | 3.92 | 4 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 11,890,910 |
| 9 Aug 2021 | CNY | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 7,633,720 |
| 6 Aug 2021 | CNY | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 9,177,387 |
| 5 Aug 2021 | CNY | 3.96 | 3.97 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 8,680,710 |
| 4 Aug 2021 | CNY | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,259,515 |
| 3 Aug 2021 | CNY | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 10,554,285 |
| 2 Aug 2021 | CNY | 3.81 | 4.05 | 3.78 | 4.01 | 4.01 | +0.2 (+5.25%) | 19,681,408 |
| 30 Jul 2021 | CNY | 3.73 | 3.86 | 3.65 | 3.81 | 3.81 | +0.05 (+1.33%) | 12,698,365 |
| 29 Jul 2021 | CNY | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 8,072,328 |
| 28 Jul 2021 | CNY | 3.9 | 3.9 | 3.59 | 3.73 | 3.73 | -0.19 (-4.85%) | 17,815,023 |
| 27 Jul 2021 | CNY | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,627,534 |
| 26 Jul 2021 | CNY | 4.07 | 4.08 | 3.88 | 3.93 | 3.93 | -0.14 (-3.44%) | 17,418,245 |
| 23 Jul 2021 | CNY | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,833,067 |
| 22 Jul 2021 | CNY | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 8,166,063 |
| 21 Jul 2021 | CNY | 4.09 | 4.17 | 4.09 | 4.14 | 4.14 | +0.05 (+1.22%) | 7,332,746 |
| 20 Jul 2021 | CNY | 4.1 | 4.1 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 5,494,205 |
| 19 Jul 2021 | CNY | 4.14 | 4.14 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 8,706,436 |
| 16 Jul 2021 | CNY | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 6,086,092 |
| 15 Jul 2021 | CNY | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | -0.07 (-1.66%) | 10,475,057 |
| 14 Jul 2021 | CNY | 4.27 | 4.3 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 9,889,425 |
