| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.19 | 4.24 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 4,028,097 |
| 24 Aug 2021 | CNY | 4.2 | 4.24 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,973,683 |
| 23 Aug 2021 | CNY | 4.11 | 4.23 | 4.11 | 4.21 | 4.21 | +0.07 (+1.69%) | 3,483,500 |
| 20 Aug 2021 | CNY | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,096,600 |
| 19 Aug 2021 | CNY | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 1,581,100 |
| 18 Aug 2021 | CNY | 4.1 | 4.17 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,089,074 |
| 17 Aug 2021 | CNY | 4.13 | 4.21 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 4,148,916 |
| 16 Aug 2021 | CNY | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,646,416 |
| 13 Aug 2021 | CNY | 4.15 | 4.16 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,890,700 |
| 12 Aug 2021 | CNY | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 1,593,952 |
| 11 Aug 2021 | CNY | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 2,070,568 |
| 10 Aug 2021 | CNY | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,559,635 |
| 9 Aug 2021 | CNY | 4.06 | 4.11 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,296,535 |
| 6 Aug 2021 | CNY | 4.11 | 4.13 | 4.03 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,633,287 |
| 5 Aug 2021 | CNY | 4.12 | 4.17 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,410,300 |
| 4 Aug 2021 | CNY | 4.19 | 4.19 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 2,038,000 |
| 3 Aug 2021 | CNY | 4.07 | 4.2 | 4.03 | 4.18 | 4.18 | +0.12 (+2.96%) | 3,386,400 |
| 2 Aug 2021 | CNY | 4.03 | 4.07 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,893,414 |
| 30 Jul 2021 | CNY | 3.98 | 4.02 | 3.91 | 4 | 4 | +0.02 (+0.50%) | 1,889,800 |
| 29 Jul 2021 | CNY | 3.94 | 4.02 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,526,100 |
| 28 Jul 2021 | CNY | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 2,432,300 |
| 27 Jul 2021 | CNY | 4.09 | 4.15 | 3.96 | 4.03 | 4.03 | -0.06 (-1.47%) | 2,098,900 |
| 26 Jul 2021 | CNY | 4.15 | 4.16 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 1,700,300 |
| 23 Jul 2021 | CNY | 4.2 | 4.2 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,119,350 |
| 22 Jul 2021 | CNY | 4.2 | 4.23 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,008,250 |
| 21 Jul 2021 | CNY | 4.19 | 4.23 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 3,016,701 |
| 20 Jul 2021 | CNY | 4.1 | 4.19 | 4.06 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,738,200 |
| 19 Jul 2021 | CNY | 4.07 | 4.15 | 4.03 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,159,038 |
| 16 Jul 2021 | CNY | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 2,794,200 |
| 15 Jul 2021 | CNY | 4.13 | 4.16 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 3,034,287 |
