| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.41 | 3.52 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 20,561,034 |
| 24 Aug 2021 | CNY | 3.45 | 3.45 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 14,048,818 |
| 23 Aug 2021 | CNY | 3.42 | 3.45 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 18,141,166 |
| 20 Aug 2021 | CNY | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 13,582,954 |
| 19 Aug 2021 | CNY | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 11,590,794 |
| 18 Aug 2021 | CNY | 3.43 | 3.46 | 3.39 | 3.45 | 3.45 | +0.01 (+0.29%) | 15,845,396 |
| 17 Aug 2021 | CNY | 3.46 | 3.53 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 21,025,259 |
| 16 Aug 2021 | CNY | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 13,858,590 |
| 13 Aug 2021 | CNY | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 12,710,193 |
| 12 Aug 2021 | CNY | 3.45 | 3.54 | 3.44 | 3.45 | 3.45 | +0.04 (+1.17%) | 22,598,137 |
| 11 Aug 2021 | CNY | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 11,694,935 |
| 10 Aug 2021 | CNY | 3.37 | 3.42 | 3.35 | 3.41 | 3.41 | +0.02 (+0.59%) | 15,046,862 |
| 9 Aug 2021 | CNY | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 14,468,975 |
| 6 Aug 2021 | CNY | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 17,955,210 |
| 5 Aug 2021 | CNY | 3.4 | 3.43 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 14,377,281 |
| 4 Aug 2021 | CNY | 3.44 | 3.45 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 15,951,537 |
| 3 Aug 2021 | CNY | 3.43 | 3.5 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 17,939,642 |
| 2 Aug 2021 | CNY | 3.47 | 3.5 | 3.31 | 3.46 | 3.46 | -0.1 (-2.81%) | 35,496,645 |
| 30 Jul 2021 | CNY | 3.54 | 3.57 | 3.48 | 3.56 | 3.56 | 0.0 (0.0%) | 17,108,640 |
| 29 Jul 2021 | CNY | 3.57 | 3.61 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 17,108,948 |
| 28 Jul 2021 | CNY | 3.61 | 3.63 | 3.48 | 3.55 | 3.55 | -0.1 (-2.74%) | 24,291,639 |
| 27 Jul 2021 | CNY | 3.79 | 3.82 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 23,292,259 |
| 26 Jul 2021 | CNY | 3.83 | 3.85 | 3.7 | 3.74 | 3.74 | -0.07 (-1.84%) | 23,855,024 |
| 23 Jul 2021 | CNY | 3.89 | 3.93 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 20,881,946 |
| 22 Jul 2021 | CNY | 3.85 | 3.94 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 17,385,843 |
| 21 Jul 2021 | CNY | 3.82 | 3.9 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 18,919,488 |
| 20 Jul 2021 | CNY | 3.91 | 3.92 | 3.78 | 3.82 | 3.82 | -0.12 (-3.05%) | 25,107,254 |
| 19 Jul 2021 | CNY | 3.93 | 4.01 | 3.91 | 3.94 | 3.94 | +0.04 (+1.03%) | 25,528,532 |
| 16 Jul 2021 | CNY | 3.88 | 4 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 18,400,493 |
| 15 Jul 2021 | CNY | 3.93 | 3.99 | 3.83 | 3.92 | 3.92 | -0.04 (-1.01%) | 26,713,242 |
