| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 3.861 | 3.876 | 3.8 | 3.826 | 3.826 | -0.007 (-0.18%) | 42,600 |
| 3 Aug 2021 | CNY | 3.862 | 3.903 | 3.801 | 3.833 | 3.833 | -0.018 (-0.47%) | 33,430 |
| 2 Aug 2021 | CNY | 3.89 | 3.893 | 3.789 | 3.851 | 3.851 | -0.112 (-2.83%) | 49,887 |
| 30 Jul 2021 | CNY | 4.058 | 4.087 | 3.911 | 3.963 | 3.963 | -0.118 (-2.89%) | 66,339 |
| 29 Jul 2021 | CNY | 4.089 | 4.166 | 4.075 | 4.081 | 4.081 | -0.002 (-0.05%) | 70,564 |
| 28 Jul 2021 | CNY | 3.966 | 4.113 | 3.941 | 4.083 | 4.083 | +0.164 (+4.18%) | 38,437 |
| 27 Jul 2021 | CNY | 3.825 | 4.022 | 3.78 | 3.919 | 3.919 | +0.117 (+3.08%) | 157,960 |
| 26 Jul 2021 | CNY | 3.772 | 3.834 | 3.722 | 3.802 | 3.802 | +0.029 (+0.77%) | 69,258 |
| 23 Jul 2021 | CNY | 3.804 | 3.858 | 3.753 | 3.773 | 3.773 | -0.049 (-1.28%) | 21,782 |
| 22 Jul 2021 | CNY | 3.859 | 3.937 | 3.75 | 3.822 | 3.822 | -0.032 (-0.83%) | 54,240 |
| 21 Jul 2021 | CNY | 3.765 | 3.892 | 3.75 | 3.854 | 3.854 | +0.103 (+2.75%) | 72,404 |
| 20 Jul 2021 | CNY | 3.673 | 3.761 | 3.646 | 3.751 | 3.751 | +0.139 (+3.85%) | 184,746 |
| 19 Jul 2021 | CNY | 3.72 | 3.72 | 3.51 | 3.612 | 3.612 | -0.17 (-4.49%) | 132,827 |
| 16 Jul 2021 | CNY | 3.661 | 3.907 | 3.656 | 3.782 | 3.782 | +0.139 (+3.82%) | 151,593 |
| 15 Jul 2021 | CNY | 3.67 | 3.7 | 3.61 | 3.643 | 3.643 | -0.14 (-3.70%) | 189,102 |
| 14 Jul 2021 | CNY | 3.88 | 3.968 | 3.68 | 3.783 | 3.783 | -0.243 (-6.04%) | 492,602 |
| 13 Jul 2021 | CNY | 4.088 | 4.101 | 4.004 | 4.026 | 4.026 | -0.025 (-0.62%) | 111,261 |
| 12 Jul 2021 | CNY | 4.183 | 4.192 | 4.046 | 4.051 | 4.051 | -0.128 (-3.06%) | 231,792 |
| 9 Jul 2021 | CNY | 4.179 | 4.301 | 4.14 | 4.179 | 4.179 | -0.001 (-0.02%) | 122,119 |
| 8 Jul 2021 | CNY | 4.264 | 4.302 | 4.138 | 4.18 | 4.18 | -0.096 (-2.25%) | 56,683 |
| 7 Jul 2021 | CNY | 4.367 | 4.397 | 4.272 | 4.276 | 4.276 | -0.085 (-1.95%) | 46,127 |
| 6 Jul 2021 | CNY | 4.407 | 4.476 | 4.351 | 4.361 | 4.361 | -0.034 (-0.77%) | 35,832 |
| 5 Jul 2021 | CNY | 4.303 | 4.451 | 4.22 | 4.395 | 4.395 | +0.09 (+2.09%) | 72,347 |
| 2 Jul 2021 | CNY | 4.419 | 4.434 | 4.293 | 4.305 | 4.305 | -0.08 (-1.82%) | 59,777 |
| 1 Jul 2021 | CNY | 4.358 | 4.447 | 4.31 | 4.385 | 4.385 | +0.078 (+1.81%) | 158,057 |
| 30 Jun 2021 | CNY | 4.24 | 4.32 | 4.056 | 4.307 | 4.307 | +0.136 (+3.26%) | 147,561 |
| 29 Jun 2021 | CNY | 4.349 | 4.366 | 4.05 | 4.171 | 4.171 | -0.193 (-4.42%) | 771,742 |
| 28 Jun 2021 | CNY | 4.649 | 4.666 | 4.26 | 4.364 | 4.364 | -0.328 (-6.99%) | 384,910 |
| 25 Jun 2021 | CNY | 4.818 | 4.823 | 4.67 | 4.692 | 4.692 | -0.077 (-1.61%) | 55,211 |
| 24 Jun 2021 | CNY | 4.721 | 4.81 | 4.678 | 4.769 | 4.769 | +0.108 (+2.32%) | 147,872 |
