| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 4.3 | 4.5 | 4.27 | 4.41 | 4.41 | +0.05 (+1.15%) | 12,564,699 |
| 25 Aug 2021 | CNY | 4.23 | 4.38 | 4.19 | 4.36 | 4.36 | +0.15 (+3.56%) | 14,093,100 |
| 24 Aug 2021 | CNY | 4.23 | 4.26 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 10,245,300 |
| 23 Aug 2021 | CNY | 4.26 | 4.27 | 4.11 | 4.24 | 4.24 | +0.03 (+0.71%) | 12,361,892 |
| 20 Aug 2021 | CNY | 4.04 | 4.24 | 4.02 | 4.21 | 4.21 | +0.16 (+3.95%) | 17,144,589 |
| 19 Aug 2021 | CNY | 4.02 | 4.07 | 3.94 | 4.05 | 4.05 | +0.04 (+1.00%) | 10,826,335 |
| 18 Aug 2021 | CNY | 4.06 | 4.09 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 13,760,355 |
| 17 Aug 2021 | CNY | 4.02 | 4.17 | 4.02 | 4.09 | 4.09 | +0.1 (+2.51%) | 16,905,551 |
| 16 Aug 2021 | CNY | 4.05 | 4.18 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 11,731,144 |
| 13 Aug 2021 | CNY | 3.87 | 4.05 | 3.85 | 4.04 | 4.04 | +0.16 (+4.12%) | 12,607,686 |
| 12 Aug 2021 | CNY | 3.89 | 3.92 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,480,550 |
| 11 Aug 2021 | CNY | 3.85 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,654,534 |
| 10 Aug 2021 | CNY | 3.8 | 3.9 | 3.75 | 3.87 | 3.87 | +0.09 (+2.38%) | 6,128,092 |
| 9 Aug 2021 | CNY | 3.73 | 3.8 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 2,718,402 |
| 6 Aug 2021 | CNY | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,250,581 |
| 5 Aug 2021 | CNY | 3.74 | 3.74 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 2,030,810 |
| 4 Aug 2021 | CNY | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 1,805,100 |
| 3 Aug 2021 | CNY | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,139,300 |
| 2 Aug 2021 | CNY | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,546,800 |
| 30 Jul 2021 | CNY | 3.56 | 3.68 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 3,552,101 |
| 29 Jul 2021 | CNY | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | +0.03 (+0.85%) | 2,728,960 |
| 28 Jul 2021 | CNY | 3.7 | 3.73 | 3.52 | 3.54 | 3.54 | -0.16 (-4.32%) | 4,378,262 |
| 27 Jul 2021 | CNY | 3.74 | 3.79 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,468,782 |
| 26 Jul 2021 | CNY | 3.79 | 3.79 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,972,600 |
| 23 Jul 2021 | CNY | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,858,800 |
| 22 Jul 2021 | CNY | 3.84 | 3.85 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 3,342,587 |
| 21 Jul 2021 | CNY | 3.82 | 3.89 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,959,461 |
| 20 Jul 2021 | CNY | 3.8 | 3.83 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,994,600 |
| 19 Jul 2021 | CNY | 3.8 | 3.82 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,148,496 |
| 16 Jul 2021 | CNY | 3.83 | 3.87 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,608,740 |
