| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | CNY | 19.41 | 19.66 | 17.81 | 18.18 | 18.18 | -0.74 (-3.91%) | 42,974,654 |
| 6 Sep 2021 | CNY | 19.3 | 20.4 | 18.25 | 18.92 | 18.92 | -0.37 (-1.92%) | 48,217,123 |
| 3 Sep 2021 | CNY | 19.68 | 23.16 | 18.9 | 19.29 | 19.29 | -1.53 (-7.35%) | 77,602,823 |
| 2 Sep 2021 | CNY | 17.38 | 20.82 | 16.76 | 20.82 | 20.82 | +3.47 (+20%) | 75,318,273 |
| 1 Sep 2021 | CNY | 14.48 | 17.35 | 14.08 | 17.35 | 17.35 | +2.89 (+19.99%) | 56,343,507 |
| 31 Aug 2021 | CNY | 14.12 | 14.72 | 14.02 | 14.46 | 14.46 | +0.33 (+2.34%) | 19,820,727 |
| 30 Aug 2021 | CNY | 14.02 | 14.7 | 14.02 | 14.13 | 14.13 | -0.25 (-1.74%) | 16,755,274 |
| 27 Aug 2021 | CNY | 14.4 | 14.81 | 13.88 | 14.38 | 14.38 | -0.35 (-2.38%) | 27,805,904 |
| 26 Aug 2021 | CNY | 15.42 | 15.88 | 14.71 | 14.73 | 14.73 | -0.97 (-6.18%) | 30,996,179 |
| 25 Aug 2021 | CNY | 15.42 | 16.47 | 15.15 | 15.7 | 15.7 | +0.19 (+1.23%) | 39,236,186 |
| 24 Aug 2021 | CNY | 15.27 | 16.2 | 14.82 | 15.51 | 15.51 | -0.11 (-0.70%) | 44,599,862 |
| 23 Aug 2021 | CNY | 14.2 | 16.21 | 13.98 | 15.62 | 15.62 | +0.81 (+5.47%) | 44,571,155 |
| 20 Aug 2021 | CNY | 15.16 | 16.48 | 14.71 | 14.81 | 14.81 | -0.61 (-3.96%) | 48,665,412 |
| 19 Aug 2021 | CNY | 17 | 17.48 | 15.36 | 15.42 | 15.42 | -2.58 (-14.33%) | 62,939,611 |
| 18 Aug 2021 | CNY | 14.5 | 19.88 | 14.5 | 18 | 18 | +17.587 (+4253.08%) | 78,034,633 |
| 17 Aug 2021 | CNY | 0.387 | 0.4135 | 0.386 | 0.4135 | 0.4135 | +0.11 (+36.02%) | 1,300 |
| 9 Aug 2021 | CNY | 0.29 | 0.3055 | 0.29 | 0.304 | 0.304 | -0.009 (-2.72%) | 2,222 |
| 6 Aug 2021 | CNY | 0.2955 | 0.3395 | 0.2955 | 0.3125 | 0.3125 | -0.025 (-7.54%) | 2,111 |
| 5 Aug 2021 | CNY | 0.3025 | 0.338 | 0.3025 | 0.338 | 0.338 | +0.015 (+4.64%) | 111 |
| 4 Aug 2021 | CNY | 0.3045 | 0.3505 | 0.3045 | 0.323 | 0.323 | +0.004 (+1.10%) | 2,800 |
| 3 Aug 2021 | CNY | 0.288 | 0.3195 | 0.288 | 0.3195 | 0.3195 | -0.224 (-41.16%) | 11,500 |
| 7 Apr 2021 | CNY | 0.559 | 0.559 | 0.543 | 0.543 | 0.543 | -0.112 (-17.10%) | 9,000 |
| 15 Jan 2021 | CNY | 0.68 | 0.7 | 0.655 | 0.655 | 0.655 | +0.035 (+5.65%) | 10,000 |
| 23 Dec 2020 | CNY | 0.615 | 0.66 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 15,000 |
| 22 Dec 2020 | CNY | 0.625 | 0.66 | 0.615 | 0.615 | 0.615 | -0.02 (-3.15%) | 1,000 |
| 21 Dec 2020 | CNY | 0.63 | 0.635 | 0.625 | 0.635 | 0.635 | -0.135 (-17.53%) | 500 |
| 9 Nov 2020 | CNY | 0.81 | 0.815 | 0.745 | 0.77 | 0.77 | +0.005 (+0.65%) | 1,000 |
| 2 Nov 2020 | CNY | 0.77 | 0.78 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 8,000 |
| 13 Oct 2020 | CNY | 0.66 | 0.76 | 0.66 | 0.76 | 0.76 | +0.135 (+21.60%) | 5,000 |
| 25 Sep 2020 | CNY | 0.65 | 0.685 | 0.625 | 0.625 | 0.625 | +0.035 (+5.93%) | 1,897 |
