| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 3.702 | 3.702 | 3.679 | 3.697 | 3.697 | -0.008 (-0.22%) | 1,453,348 |
| 20 Aug 2021 | CNY | 3.698 | 3.707 | 3.694 | 3.705 | 3.705 | +0.012 (+0.32%) | 1,994,100 |
| 19 Aug 2021 | CNY | 3.701 | 3.701 | 3.678 | 3.693 | 3.693 | -0.013 (-0.35%) | 1,230,448 |
| 18 Aug 2021 | CNY | 3.701 | 3.709 | 3.695 | 3.706 | 3.706 | +0.003 (+0.08%) | 2,375,636 |
| 17 Aug 2021 | CNY | 3.671 | 3.708 | 3.671 | 3.703 | 3.703 | +0.036 (+0.98%) | 881,100 |
| 16 Aug 2021 | CNY | 3.657 | 3.681 | 3.657 | 3.667 | 3.667 | +0.031 (+0.85%) | 758,400 |
| 13 Aug 2021 | CNY | 3.631 | 3.64 | 3.628 | 3.636 | 3.636 | +0.009 (+0.25%) | 2,108,088 |
| 12 Aug 2021 | CNY | 3.602 | 3.652 | 3.602 | 3.627 | 3.627 | +0.036 (+1.00%) | 2,673,948 |
| 11 Aug 2021 | CNY | 3.597 | 3.601 | 3.586 | 3.591 | 3.591 | -0.006 (-0.17%) | 1,947,500 |
| 10 Aug 2021 | CNY | 3.601 | 3.605 | 3.587 | 3.597 | 3.597 | -0.016 (-0.44%) | 4,817,200 |
| 9 Aug 2021 | CNY | 3.631 | 3.631 | 3.587 | 3.613 | 3.613 | -0.096 (-2.59%) | 2,824,779 |
| 6 Aug 2021 | CNY | 3.725 | 3.725 | 3.708 | 3.709 | 3.709 | -0.021 (-0.56%) | 631,022 |
| 5 Aug 2021 | CNY | 3.735 | 3.735 | 3.727 | 3.73 | 3.73 | -0.007 (-0.19%) | 651,400 |
| 4 Aug 2021 | CNY | 3.724 | 3.737 | 3.724 | 3.737 | 3.737 | +0.008 (+0.21%) | 1,195,100 |
| 3 Aug 2021 | CNY | 3.729 | 3.741 | 3.728 | 3.729 | 3.729 | +0.003 (+0.08%) | 1,048,400 |
| 2 Aug 2021 | CNY | 3.763 | 3.763 | 3.724 | 3.726 | 3.726 | -0.042 (-1.11%) | 564,472 |
| 30 Jul 2021 | CNY | 3.76 | 3.775 | 3.759 | 3.768 | 3.768 | +0.012 (+0.32%) | 599,873 |
| 29 Jul 2021 | CNY | 3.751 | 3.761 | 3.751 | 3.756 | 3.756 | +0.01 (+0.27%) | 413,100 |
| 28 Jul 2021 | CNY | 3.725 | 3.752 | 3.725 | 3.746 | 3.746 | +0.038 (+1.02%) | 1,178,819 |
| 27 Jul 2021 | CNY | 3.735 | 3.735 | 3.703 | 3.708 | 3.708 | -0.032 (-0.86%) | 2,242,771 |
| 26 Jul 2021 | CNY | 3.729 | 3.743 | 3.729 | 3.74 | 3.74 | +0.011 (+0.29%) | 1,850,300 |
| 23 Jul 2021 | CNY | 3.718 | 3.731 | 3.718 | 3.729 | 3.729 | +0.016 (+0.43%) | 1,844,848 |
| 22 Jul 2021 | CNY | 3.736 | 3.736 | 3.705 | 3.713 | 3.713 | -0.028 (-0.75%) | 2,291,000 |
| 21 Jul 2021 | CNY | 3.749 | 3.749 | 3.726 | 3.741 | 3.741 | -0.011 (-0.29%) | 1,914,274 |
| 20 Jul 2021 | CNY | 3.731 | 3.758 | 3.731 | 3.752 | 3.752 | +0.024 (+0.64%) | 629,959 |
| 19 Jul 2021 | CNY | 3.757 | 3.757 | 3.727 | 3.728 | 3.728 | -0.034 (-0.90%) | 1,212,800 |
| 16 Jul 2021 | CNY | 3.765 | 3.77 | 3.758 | 3.762 | 3.762 | -0.007 (-0.19%) | 980,948 |
| 15 Jul 2021 | CNY | 3.757 | 3.772 | 3.756 | 3.769 | 3.769 | +0.031 (+0.83%) | 1,903,800 |
| 14 Jul 2021 | CNY | 3.737 | 3.747 | 3.735 | 3.738 | 3.738 | +0.003 (+0.08%) | 2,190,800 |
| 13 Jul 2021 | CNY | 3.721 | 3.739 | 3.721 | 3.735 | 3.735 | +0.014 (+0.38%) | 1,062,757 |
