| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 3.23 | 3.26 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 4,055,580 |
| 16 Aug 2021 | CNY | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,131,487 |
| 13 Aug 2021 | CNY | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 2,667,554 |
| 12 Aug 2021 | CNY | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,754,153 |
| 11 Aug 2021 | CNY | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,789,913 |
| 10 Aug 2021 | CNY | 3.17 | 3.26 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 4,970,578 |
| 9 Aug 2021 | CNY | 3.18 | 3.22 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 4,380,220 |
| 6 Aug 2021 | CNY | 3.14 | 3.3 | 3.11 | 3.21 | 3.21 | +0.06 (+1.90%) | 6,234,120 |
| 5 Aug 2021 | CNY | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,641,820 |
| 4 Aug 2021 | CNY | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 1,908,880 |
| 3 Aug 2021 | CNY | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 3,027,300 |
| 2 Aug 2021 | CNY | 3.13 | 3.19 | 3.08 | 3.17 | 3.17 | +0.03 (+0.96%) | 2,888,880 |
| 30 Jul 2021 | CNY | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 2,544,520 |
| 29 Jul 2021 | CNY | 3.03 | 3.16 | 3.03 | 3.12 | 3.12 | +0.1 (+3.31%) | 3,320,863 |
| 28 Jul 2021 | CNY | 3.15 | 3.15 | 2.98 | 3.02 | 3.02 | -0.11 (-3.51%) | 4,289,323 |
| 27 Jul 2021 | CNY | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 3,272,760 |
| 26 Jul 2021 | CNY | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 3,724,520 |
| 23 Jul 2021 | CNY | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 3,707,360 |
| 22 Jul 2021 | CNY | 3.31 | 3.31 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 3,939,689 |
| 21 Jul 2021 | CNY | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 3,671,020 |
| 20 Jul 2021 | CNY | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 3,070,360 |
| 19 Jul 2021 | CNY | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,815,460 |
| 16 Jul 2021 | CNY | 3.27 | 3.33 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,743,740 |
| 15 Jul 2021 | CNY | 3.29 | 3.29 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 4,427,380 |
| 14 Jul 2021 | CNY | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 5,710,680 |
| 13 Jul 2021 | CNY | 3.33 | 3.35 | 3.28 | 3.35 | 3.35 | +0.01 (+0.30%) | 3,938,195 |
| 12 Jul 2021 | CNY | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,690,255 |
| 9 Jul 2021 | CNY | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 3,210,060 |
| 8 Jul 2021 | CNY | 3.36 | 3.38 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 4,905,203 |
| 7 Jul 2021 | CNY | 3.34 | 3.41 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 5,151,400 |
