| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 3.202 | 3.248 | 3.145 | 3.156 | 3.156 | -0.047 (-1.47%) | 20,249,002 |
| 25 Aug 2021 | CNY | 3.215 | 3.23 | 3.134 | 3.203 | 3.203 | -0.005 (-0.16%) | 21,549,901 |
| 24 Aug 2021 | CNY | 3.13 | 3.254 | 3.13 | 3.208 | 3.208 | +0.082 (+2.62%) | 28,891,300 |
| 23 Aug 2021 | CNY | 3.051 | 3.143 | 3.021 | 3.126 | 3.126 | +0.082 (+2.69%) | 28,943,510 |
| 20 Aug 2021 | CNY | 3.062 | 3.1 | 3.004 | 3.044 | 3.044 | -0.028 (-0.91%) | 25,394,401 |
| 19 Aug 2021 | CNY | 2.959 | 3.111 | 2.94 | 3.072 | 3.072 | +0.102 (+3.43%) | 36,554,432 |
| 18 Aug 2021 | CNY | 2.969 | 3.032 | 2.941 | 2.97 | 2.97 | +0.022 (+0.75%) | 30,366,201 |
| 17 Aug 2021 | CNY | 2.998 | 3.044 | 2.931 | 2.948 | 2.948 | -0.056 (-1.86%) | 24,893,501 |
| 16 Aug 2021 | CNY | 3.114 | 3.12 | 2.984 | 3.004 | 3.004 | -0.153 (-4.85%) | 46,411,292 |
| 13 Aug 2021 | CNY | 3.15 | 3.293 | 3.139 | 3.157 | 3.157 | -0.025 (-0.79%) | 35,285,106 |
| 12 Aug 2021 | CNY | 3.153 | 3.212 | 3.115 | 3.182 | 3.182 | +0.005 (+0.16%) | 25,300,407 |
| 11 Aug 2021 | CNY | 3.112 | 3.2 | 3.082 | 3.177 | 3.177 | +0.058 (+1.86%) | 33,534,606 |
| 10 Aug 2021 | CNY | 3.182 | 3.218 | 3.043 | 3.119 | 3.119 | -0.069 (-2.16%) | 41,976,056 |
| 9 Aug 2021 | CNY | 3.245 | 3.245 | 3.105 | 3.188 | 3.188 | -0.102 (-3.10%) | 44,425,502 |
| 6 Aug 2021 | CNY | 3.309 | 3.388 | 3.25 | 3.29 | 3.29 | +0.059 (+1.83%) | 33,382,002 |
| 5 Aug 2021 | CNY | 3.253 | 3.259 | 3.178 | 3.231 | 3.231 | -0.041 (-1.25%) | 30,566,631 |
| 4 Aug 2021 | CNY | 3.004 | 3.272 | 3.004 | 3.272 | 3.272 | +0.262 (+8.70%) | 63,253,409 |
| 3 Aug 2021 | CNY | 3.121 | 3.137 | 2.99 | 3.01 | 3.01 | -0.11 (-3.53%) | 32,618,400 |
| 2 Aug 2021 | CNY | 3.082 | 3.196 | 3.016 | 3.12 | 3.12 | +0.089 (+2.94%) | 46,798,610 |
| 30 Jul 2021 | CNY | 3.047 | 3.11 | 2.992 | 3.031 | 3.031 | -0.015 (-0.49%) | 25,630,523 |
| 29 Jul 2021 | CNY | 2.96 | 3.057 | 2.919 | 3.046 | 3.046 | +0.158 (+5.47%) | 34,247,773 |
| 28 Jul 2021 | CNY | 2.816 | 2.947 | 2.765 | 2.888 | 2.888 | +0.034 (+1.19%) | 29,900,067 |
| 27 Jul 2021 | CNY | 3.034 | 3.11 | 2.841 | 2.854 | 2.854 | -0.186 (-6.12%) | 38,992,702 |
| 26 Jul 2021 | CNY | 3.058 | 3.115 | 2.942 | 3.04 | 3.04 | -0.067 (-2.16%) | 34,427,702 |
| 23 Jul 2021 | CNY | 3.117 | 3.185 | 3.062 | 3.107 | 3.107 | -0.008 (-0.26%) | 32,249,106 |
| 22 Jul 2021 | CNY | 3.105 | 3.13 | 3.048 | 3.115 | 3.115 | +0.027 (+0.87%) | 29,234,701 |
| 21 Jul 2021 | CNY | 2.966 | 3.108 | 2.966 | 3.088 | 3.088 | +0.146 (+4.96%) | 36,102,122 |
| 20 Jul 2021 | CNY | 2.848 | 2.945 | 2.835 | 2.942 | 2.942 | +0.067 (+2.33%) | 27,307,816 |
| 19 Jul 2021 | CNY | 2.909 | 2.963 | 2.852 | 2.875 | 2.875 | -0.045 (-1.54%) | 32,836,112 |
| 16 Jul 2021 | CNY | 3.032 | 3.055 | 2.914 | 2.92 | 2.92 | -0.141 (-4.61%) | 35,384,223 |
