| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | CNY | 4.31 | 4.35 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 6,726,450 |
| 3 Sep 2021 | CNY | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 9,656,285 |
| 2 Sep 2021 | CNY | 4.25 | 4.28 | 4.2 | 4.25 | 4.25 | -0.04 (-0.93%) | 8,151,183 |
| 1 Sep 2021 | CNY | 4.26 | 4.35 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 7,945,900 |
| 31 Aug 2021 | CNY | 4.35 | 4.38 | 4.2 | 4.26 | 4.26 | -0.12 (-2.74%) | 10,992,483 |
| 30 Aug 2021 | CNY | 4.3 | 4.48 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 9,066,934 |
| 27 Aug 2021 | CNY | 4.41 | 4.52 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 11,478,600 |
| 26 Aug 2021 | CNY | 4.43 | 4.55 | 4.39 | 4.43 | 4.43 | -0.11 (-2.42%) | 10,590,960 |
| 25 Aug 2021 | CNY | 4.4 | 4.78 | 4.36 | 4.54 | 4.54 | +0.17 (+3.89%) | 17,462,982 |
| 24 Aug 2021 | CNY | 4.49 | 4.5 | 4.3 | 4.37 | 4.37 | -0.08 (-1.80%) | 10,437,900 |
| 23 Aug 2021 | CNY | 4.21 | 4.48 | 4.21 | 4.45 | 4.45 | +0.22 (+5.20%) | 13,444,689 |
| 20 Aug 2021 | CNY | 4.39 | 4.39 | 4.12 | 4.23 | 4.23 | -0.14 (-3.20%) | 14,289,666 |
| 19 Aug 2021 | CNY | 4.3 | 4.65 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 18,073,616 |
| 18 Aug 2021 | CNY | 4.19 | 4.33 | 4.18 | 4.32 | 4.32 | +0.13 (+3.10%) | 6,302,703 |
| 17 Aug 2021 | CNY | 4.31 | 4.35 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 5,729,500 |
| 16 Aug 2021 | CNY | 4.37 | 4.37 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,537,503 |
| 13 Aug 2021 | CNY | 4.34 | 4.41 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 4,320,400 |
| 12 Aug 2021 | CNY | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 5,767,100 |
| 11 Aug 2021 | CNY | 4.39 | 4.46 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 6,094,992 |
| 10 Aug 2021 | CNY | 4.24 | 4.48 | 4.24 | 4.42 | 4.42 | +0.14 (+3.27%) | 10,198,900 |
| 9 Aug 2021 | CNY | 4.1 | 4.34 | 4.1 | 4.28 | 4.28 | +0.13 (+3.13%) | 8,588,050 |
| 6 Aug 2021 | CNY | 4.19 | 4.25 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 5,917,600 |
| 5 Aug 2021 | CNY | 4.33 | 4.33 | 4.18 | 4.19 | 4.19 | -0.17 (-3.90%) | 9,057,950 |
| 4 Aug 2021 | CNY | 4.22 | 4.4 | 4.22 | 4.36 | 4.36 | +0.12 (+2.83%) | 10,442,951 |
| 3 Aug 2021 | CNY | 4.15 | 4.3 | 4.09 | 4.24 | 4.24 | +0.11 (+2.66%) | 11,832,623 |
| 2 Aug 2021 | CNY | 4.08 | 4.17 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 9,882,500 |
| 30 Jul 2021 | CNY | 4.01 | 4.15 | 3.98 | 4.13 | 4.13 | +0.09 (+2.23%) | 10,111,308 |
| 29 Jul 2021 | CNY | 3.97 | 4.12 | 3.97 | 4.04 | 4.04 | +0.11 (+2.80%) | 8,099,220 |
| 28 Jul 2021 | CNY | 4.02 | 4.1 | 3.87 | 3.93 | 3.93 | -0.1 (-2.48%) | 10,270,200 |
| 27 Jul 2021 | CNY | 4.16 | 4.21 | 4.01 | 4.03 | 4.03 | -0.13 (-3.13%) | 12,389,700 |
