| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.52 | 4.61 | 4.45 | 4.55 | 4.55 | +0.02 (+0.44%) | 19,159,253 |
| 24 Aug 2021 | CNY | 4.63 | 4.67 | 4.48 | 4.53 | 4.53 | -0.09 (-1.95%) | 20,568,626 |
| 23 Aug 2021 | CNY | 4.7 | 4.74 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 23,193,497 |
| 20 Aug 2021 | CNY | 4.66 | 4.73 | 4.59 | 4.71 | 4.71 | -0.01 (-0.21%) | 31,555,468 |
| 19 Aug 2021 | CNY | 4.28 | 4.87 | 4.28 | 4.72 | 4.72 | +0.41 (+9.51%) | 45,076,269 |
| 18 Aug 2021 | CNY | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | +0.08 (+1.89%) | 7,206,544 |
| 17 Aug 2021 | CNY | 4.43 | 4.45 | 4.21 | 4.23 | 4.23 | -0.19 (-4.30%) | 12,267,767 |
| 16 Aug 2021 | CNY | 4.47 | 4.54 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,434,027 |
| 13 Aug 2021 | CNY | 4.58 | 4.6 | 4.43 | 4.5 | 4.5 | -0.1 (-2.17%) | 11,900,406 |
| 12 Aug 2021 | CNY | 4.47 | 4.68 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 15,486,988 |
| 11 Aug 2021 | CNY | 4.51 | 4.52 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 7,744,286 |
| 10 Aug 2021 | CNY | 4.4 | 4.54 | 4.39 | 4.49 | 4.49 | +0.09 (+2.05%) | 10,601,500 |
| 9 Aug 2021 | CNY | 4.46 | 4.54 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 9,561,700 |
| 6 Aug 2021 | CNY | 4.48 | 4.53 | 4.4 | 4.48 | 4.48 | 0.0 (0.0%) | 13,033,963 |
| 5 Aug 2021 | CNY | 4.53 | 4.56 | 4.43 | 4.48 | 4.48 | -0.05 (-1.10%) | 12,318,613 |
| 4 Aug 2021 | CNY | 4.53 | 4.6 | 4.47 | 4.53 | 4.53 | -0.03 (-0.66%) | 16,269,800 |
| 3 Aug 2021 | CNY | 4.43 | 4.73 | 4.42 | 4.56 | 4.56 | +0.14 (+3.17%) | 31,947,382 |
| 2 Aug 2021 | CNY | 4.38 | 4.49 | 4.3 | 4.42 | 4.42 | +0.01 (+0.23%) | 19,436,972 |
| 30 Jul 2021 | CNY | 4.09 | 4.43 | 4.07 | 4.41 | 4.41 | +0.33 (+8.09%) | 26,116,534 |
| 29 Jul 2021 | CNY | 4.01 | 4.16 | 4 | 4.08 | 4.08 | +0.11 (+2.77%) | 14,918,366 |
| 28 Jul 2021 | CNY | 4.09 | 4.23 | 3.84 | 3.97 | 3.97 | -0.12 (-2.93%) | 18,682,272 |
| 27 Jul 2021 | CNY | 4.1 | 4.3 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,882,000 |
| 26 Jul 2021 | CNY | 4.22 | 4.27 | 4.09 | 4.1 | 4.1 | -0.11 (-2.61%) | 10,799,919 |
| 23 Jul 2021 | CNY | 4.38 | 4.43 | 4.18 | 4.21 | 4.21 | -0.15 (-3.44%) | 11,284,500 |
| 22 Jul 2021 | CNY | 4.39 | 4.45 | 4.36 | 4.36 | 4.36 | -0.07 (-1.58%) | 9,426,697 |
| 21 Jul 2021 | CNY | 4.26 | 4.43 | 4.24 | 4.43 | 4.43 | +0.15 (+3.50%) | 12,407,257 |
| 20 Jul 2021 | CNY | 4.26 | 4.34 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 8,833,400 |
| 19 Jul 2021 | CNY | 4.18 | 4.32 | 4.06 | 4.28 | 4.28 | +0.11 (+2.64%) | 13,696,759 |
| 16 Jul 2021 | CNY | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -0.11 (-2.57%) | 8,431,700 |
| 15 Jul 2021 | CNY | 4.42 | 4.42 | 4.19 | 4.28 | 4.28 | -0.14 (-3.17%) | 13,635,026 |
