| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 4.19 | 4.2 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 14,583,350 |
| 23 Aug 2021 | CNY | 4.05 | 4.22 | 4.04 | 4.18 | 4.18 | +0.11 (+2.70%) | 21,809,212 |
| 20 Aug 2021 | CNY | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -0.13 (-3.10%) | 21,202,332 |
| 19 Aug 2021 | CNY | 4.06 | 4.28 | 4.04 | 4.2 | 4.2 | +0.14 (+3.45%) | 25,992,563 |
| 18 Aug 2021 | CNY | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 9,221,593 |
| 17 Aug 2021 | CNY | 4.1 | 4.12 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 13,976,490 |
| 16 Aug 2021 | CNY | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 9,051,357 |
| 13 Aug 2021 | CNY | 4.15 | 4.18 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 10,528,940 |
| 12 Aug 2021 | CNY | 4.16 | 4.19 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,389,553 |
| 11 Aug 2021 | CNY | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 12,023,133 |
| 10 Aug 2021 | CNY | 4.11 | 4.16 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 17,230,749 |
| 9 Aug 2021 | CNY | 4.12 | 4.15 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,458,750 |
| 6 Aug 2021 | CNY | 4.1 | 4.14 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 13,395,501 |
| 5 Aug 2021 | CNY | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 13,402,815 |
| 4 Aug 2021 | CNY | 4.01 | 4.11 | 3.99 | 4.1 | 4.1 | +0.07 (+1.74%) | 18,355,088 |
| 3 Aug 2021 | CNY | 4 | 4.07 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 17,806,122 |
| 2 Aug 2021 | CNY | 3.92 | 4 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 11,562,813 |
| 30 Jul 2021 | CNY | 3.91 | 3.97 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 9,613,595 |
| 29 Jul 2021 | CNY | 3.87 | 3.94 | 3.86 | 3.94 | 3.94 | +0.09 (+2.34%) | 7,393,480 |
| 28 Jul 2021 | CNY | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 8,598,200 |
| 27 Jul 2021 | CNY | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 9,816,650 |
| 26 Jul 2021 | CNY | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | +0.12 (+3.10%) | 15,913,113 |
| 23 Jul 2021 | CNY | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 8,005,864 |
| 22 Jul 2021 | CNY | 3.93 | 3.93 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 7,420,934 |
| 21 Jul 2021 | CNY | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 6,538,630 |
| 20 Jul 2021 | CNY | 3.88 | 3.93 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 5,581,991 |
| 19 Jul 2021 | CNY | 3.96 | 3.98 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 6,987,950 |
| 16 Jul 2021 | CNY | 3.96 | 4.01 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 9,752,334 |
| 15 Jul 2021 | CNY | 3.93 | 3.97 | 3.82 | 3.96 | 3.96 | -0.06 (-1.49%) | 23,949,548 |
| 14 Jul 2021 | CNY | 4.1 | 4.12 | 4.01 | 4.02 | 4.02 | -0.1 (-2.43%) | 13,795,320 |
