| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 3.89 | 3.9 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 3,177,008 |
| 17 Aug 2021 | CNY | 3.99 | 3.99 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 6,420,786 |
| 16 Aug 2021 | CNY | 3.96 | 4 | 3.89 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,664,871 |
| 13 Aug 2021 | CNY | 4.02 | 4.09 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 9,991,966 |
| 12 Aug 2021 | CNY | 4.14 | 4.15 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 9,316,225 |
| 11 Aug 2021 | CNY | 4.24 | 4.24 | 4 | 4.06 | 4.06 | +0.1 (+2.53%) | 23,333,905 |
| 10 Aug 2021 | CNY | 3.6 | 3.96 | 3.56 | 3.96 | 3.96 | +0.36 (+10%) | 13,643,223 |
| 9 Aug 2021 | CNY | 3.58 | 3.64 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 4,664,981 |
| 6 Aug 2021 | CNY | 3.68 | 3.69 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 5,688,019 |
| 5 Aug 2021 | CNY | 3.69 | 3.7 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 4,438,079 |
| 4 Aug 2021 | CNY | 3.7 | 3.73 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,205,890 |
| 3 Aug 2021 | CNY | 3.7 | 3.77 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 4,623,333 |
| 2 Aug 2021 | CNY | 3.74 | 3.76 | 3.65 | 3.71 | 3.71 | -0.05 (-1.33%) | 5,417,388 |
| 30 Jul 2021 | CNY | 3.74 | 3.79 | 3.67 | 3.76 | 3.76 | +0.02 (+0.53%) | 5,032,608 |
| 29 Jul 2021 | CNY | 3.75 | 3.82 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 3,895,569 |
| 28 Jul 2021 | CNY | 3.73 | 3.79 | 3.57 | 3.74 | 3.74 | +0.01 (+0.27%) | 5,967,058 |
| 27 Jul 2021 | CNY | 3.88 | 3.9 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 6,584,549 |
| 26 Jul 2021 | CNY | 3.9 | 3.99 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 6,444,967 |
| 23 Jul 2021 | CNY | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 6,853,572 |
| 22 Jul 2021 | CNY | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 4,665,440 |
| 21 Jul 2021 | CNY | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,270,882 |
| 20 Jul 2021 | CNY | 3.97 | 4.08 | 3.97 | 4.04 | 4.04 | +0.03 (+0.75%) | 4,894,530 |
| 19 Jul 2021 | CNY | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 5,139,358 |
| 16 Jul 2021 | CNY | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 5,538,217 |
| 15 Jul 2021 | CNY | 4.1 | 4.1 | 4 | 4.06 | 4.06 | -0.03 (-0.73%) | 7,116,566 |
| 14 Jul 2021 | CNY | 4.1 | 4.14 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,752,345 |
| 13 Jul 2021 | CNY | 4.11 | 4.12 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,820,601 |
| 12 Jul 2021 | CNY | 4.15 | 4.2 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,129,561 |
| 9 Jul 2021 | CNY | 4.06 | 4.24 | 3.94 | 4.16 | 4.16 | +0.09 (+2.21%) | 12,269,995 |
| 8 Jul 2021 | CNY | 4.12 | 4.12 | 4.02 | 4.07 | 4.07 | -0.05 (-1.21%) | 6,535,116 |
