| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,881,250 |
| 13 Aug 2021 | CNY | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,304,450 |
| 12 Aug 2021 | CNY | 3.38 | 3.39 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 5,618,632 |
| 11 Aug 2021 | CNY | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 6,913,232 |
| 10 Aug 2021 | CNY | 3.37 | 3.38 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,725,119 |
| 9 Aug 2021 | CNY | 3.34 | 3.38 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 6,104,395 |
| 6 Aug 2021 | CNY | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,351,000 |
| 5 Aug 2021 | CNY | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 10,332,712 |
| 4 Aug 2021 | CNY | 3.46 | 3.55 | 3.41 | 3.43 | 3.43 | +0.08 (+2.39%) | 16,857,790 |
| 3 Aug 2021 | CNY | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 7,838,319 |
| 2 Aug 2021 | CNY | 3.3 | 3.36 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 6,074,305 |
| 30 Jul 2021 | CNY | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 4,001,505 |
| 29 Jul 2021 | CNY | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 5,469,885 |
| 28 Jul 2021 | CNY | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | -0.07 (-2.07%) | 8,667,828 |
| 27 Jul 2021 | CNY | 3.44 | 3.45 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 7,236,993 |
| 26 Jul 2021 | CNY | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 7,967,359 |
| 23 Jul 2021 | CNY | 3.48 | 3.48 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 7,079,129 |
| 22 Jul 2021 | CNY | 3.44 | 3.51 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 10,617,236 |
| 21 Jul 2021 | CNY | 3.47 | 3.57 | 3.45 | 3.48 | 3.48 | +0.09 (+2.65%) | 20,282,262 |
| 20 Jul 2021 | CNY | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 5,629,120 |
| 19 Jul 2021 | CNY | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 3,379,725 |
| 16 Jul 2021 | CNY | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 4,193,600 |
| 15 Jul 2021 | CNY | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 4,650,506 |
| 14 Jul 2021 | CNY | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 4,199,868 |
| 13 Jul 2021 | CNY | 3.45 | 3.48 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 6,815,402 |
| 12 Jul 2021 | CNY | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 5,551,234 |
| 9 Jul 2021 | CNY | 3.43 | 3.44 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 4,795,549 |
| 8 Jul 2021 | CNY | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,899,235 |
| 7 Jul 2021 | CNY | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 4,563,456 |
| 6 Jul 2021 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,672,350 |
