| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 4.4 | 4.46 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 5,348,666 |
| 23 Aug 2021 | CNY | 4.23 | 4.43 | 4.21 | 4.42 | 4.42 | +0.19 (+4.49%) | 8,170,805 |
| 20 Aug 2021 | CNY | 4.23 | 4.25 | 4.14 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,582,146 |
| 19 Aug 2021 | CNY | 4.27 | 4.37 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 3,805,800 |
| 18 Aug 2021 | CNY | 4.14 | 4.3 | 4.11 | 4.3 | 4.3 | +0.16 (+3.86%) | 5,312,984 |
| 17 Aug 2021 | CNY | 4.25 | 4.31 | 4.1 | 4.14 | 4.14 | -0.14 (-3.27%) | 5,142,702 |
| 16 Aug 2021 | CNY | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 3,098,864 |
| 13 Aug 2021 | CNY | 4.34 | 4.45 | 4.29 | 4.36 | 4.36 | -0.03 (-0.68%) | 4,707,483 |
| 12 Aug 2021 | CNY | 4.37 | 4.48 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 6,416,136 |
| 11 Aug 2021 | CNY | 4.3 | 4.38 | 4.26 | 4.37 | 4.37 | +0.08 (+1.86%) | 5,776,800 |
| 10 Aug 2021 | CNY | 4.2 | 4.33 | 4.11 | 4.29 | 4.29 | +0.09 (+2.14%) | 7,276,236 |
| 9 Aug 2021 | CNY | 4.21 | 4.24 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,786,802 |
| 6 Aug 2021 | CNY | 4.25 | 4.26 | 4.15 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,262,115 |
| 5 Aug 2021 | CNY | 4.19 | 4.26 | 4.16 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,982,500 |
| 4 Aug 2021 | CNY | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 4,804,600 |
| 3 Aug 2021 | CNY | 4.12 | 4.22 | 4.06 | 4.17 | 4.17 | +0.05 (+1.21%) | 6,475,702 |
| 2 Aug 2021 | CNY | 4.01 | 4.14 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 4,470,720 |
| 30 Jul 2021 | CNY | 3.9 | 4.03 | 3.88 | 4.01 | 4.01 | +0.09 (+2.30%) | 3,508,902 |
| 29 Jul 2021 | CNY | 3.83 | 3.93 | 3.83 | 3.92 | 3.92 | +0.12 (+3.16%) | 3,364,099 |
| 28 Jul 2021 | CNY | 4.03 | 4.03 | 3.75 | 3.8 | 3.8 | -0.23 (-5.71%) | 7,411,500 |
| 27 Jul 2021 | CNY | 4.03 | 4.18 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 4,403,400 |
| 26 Jul 2021 | CNY | 4.14 | 4.15 | 3.95 | 4.03 | 4.03 | -0.1 (-2.42%) | 4,694,893 |
| 23 Jul 2021 | CNY | 4.23 | 4.31 | 4.12 | 4.13 | 4.13 | -0.13 (-3.05%) | 4,264,700 |
| 22 Jul 2021 | CNY | 4.25 | 4.32 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 3,933,336 |
| 21 Jul 2021 | CNY | 4.1 | 4.26 | 4.08 | 4.21 | 4.21 | +0.14 (+3.44%) | 5,631,992 |
| 20 Jul 2021 | CNY | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,311,002 |
| 19 Jul 2021 | CNY | 4.06 | 4.1 | 3.98 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,858,304 |
| 16 Jul 2021 | CNY | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 3,020,400 |
| 15 Jul 2021 | CNY | 4.25 | 4.25 | 4.06 | 4.12 | 4.12 | -0.13 (-3.06%) | 4,014,700 |
| 14 Jul 2021 | CNY | 4.28 | 4.31 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 3,863,100 |
