| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 0.928 | 0.942 | 0.928 | 0.941 | 0.941 | +0.008 (+0.86%) | 2,047,900 |
| 3 Aug 2021 | CNY | 0.938 | 0.952 | 0.931 | 0.933 | 0.933 | -0.004 (-0.43%) | 2,275,300 |
| 2 Aug 2021 | CNY | 0.92 | 0.942 | 0.915 | 0.937 | 0.937 | +0.012 (+1.30%) | 2,042,600 |
| 30 Jul 2021 | CNY | 0.912 | 0.93 | 0.907 | 0.925 | 0.925 | +0.004 (+0.43%) | 1,817,900 |
| 29 Jul 2021 | CNY | 0.909 | 0.929 | 0.902 | 0.921 | 0.921 | +0.03 (+3.37%) | 2,802,875 |
| 28 Jul 2021 | CNY | 0.925 | 0.925 | 0.877 | 0.891 | 0.891 | -0.034 (-3.68%) | 4,313,800 |
| 27 Jul 2021 | CNY | 0.957 | 0.957 | 0.921 | 0.925 | 0.925 | -0.019 (-2.01%) | 11,984,275 |
| 26 Jul 2021 | CNY | 0.98 | 0.98 | 0.928 | 0.944 | 0.944 | -0.035 (-3.58%) | 13,895,175 |
| 23 Jul 2021 | CNY | 0.999 | 1 | 0.972 | 0.979 | 0.979 | -4.621 (-82.52%) | 34,567,863 |
| 13 May 2021 | CNY | 5.6 | 5.85 | 5.6 | 5.6 | 5.6 | +1.34 (+31.46%) | 150 |
| 9 Dec 2020 | CNY | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -1.74 (-29%) | 220 |
| 24 Sep 2018 | CNY | 6.32 | 6.32 | 6 | 6 | 6 | +0.27 (+4.71%) | 20 |
| 6 Aug 2018 | CNY | 5.74 | 5.99 | 5.73 | 5.73 | 5.73 | +1.78 (+45.06%) | 1,600 |
| 8 Dec 2016 | CNY | 3.941 | 3.95 | 3.941 | 3.95 | 3.95 | +0.686 (+21.02%) | 3,000 |
| 1 Apr 2016 | CNY | 3.254 | 3.264 | 3.254 | 3.264 | 3.264 | -0.137 (-4.03%) | 100 |
| 21 Jan 2016 | CNY | 3.256 | 3.401 | 3.256 | 3.401 | 3.401 | -0.684 (-16.74%) | 100 |
| 7 Oct 2015 | CNY | 4.077 | 4.085 | 4.077 | 4.085 | 4.085 | +0.102 (+2.56%) | 110 |
| 2 Sep 2015 | CNY | 3.863 | 3.983 | 3.863 | 3.983 | 3.983 | -0.159 (-3.84%) | 50 |
| 24 Jul 2015 | CNY | 4.025 | 4.142 | 4.025 | 4.142 | 4.142 | +0.195 (+4.94%) | 50 |
| 8 Jul 2015 | CNY | 3.816 | 3.947 | 3.816 | 3.947 | 3.947 | -0.094 (-2.33%) | 70 |
| 19 May 2015 | CNY | 3.893 | 4.041 | 3.893 | 4.041 | 4.041 | +1.279 (+46.31%) | 100 |
| 10 Dec 2014 | CNY | 2.755 | 2.762 | 2.755 | 2.762 | 2.762 | -0.33 (-10.67%) | 50 |
| 1 Apr 2014 | CNY | 3.099 | 3.099 | 3.092 | 3.092 | 3.092 | -0.268 (-7.98%) | 80 |
| 5 Mar 2014 | CNY | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.009 (-0.27%) | 150 |
| 4 Feb 2014 | CNY | 3.222 | 3.369 | 3.222 | 3.369 | 3.369 | +0.059 (+1.78%) | 100 |
| 24 Jul 2013 | CNY | 3.326 | 3.326 | 3.31 | 3.31 | 3.31 | +0.537 (+19.37%) | 6,701 |
| 2 Apr 2013 | CNY | 2.773 | 2.773 | 2.773 | 2.773 | 2.773 | -0.703 (-20.22%) | 3,100 |
| 23 Apr 2012 | CNY | 3.41 | 3.476 | 3.41 | 3.476 | 3.476 | -0.299 (-7.92%) | 2,600 |
| 12 Mar 2012 | CNY | 3.78 | 3.78 | 3.775 | 3.775 | 3.775 | -0.205 (-5.15%) | 2,001 |
| 26 Sep 2011 | CNY | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | +0.607 (+18.00%) | 4,501 |
