| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | CNY | 3.85 | 4.12 | 3.8 | 4.05 | 4.05 | +0.21 (+5.47%) | 179,414,198 |
| 6 Sep 2021 | CNY | 3.84 | 3.91 | 3.66 | 3.84 | 3.84 | -0.03 (-0.78%) | 135,810,829 |
| 3 Sep 2021 | CNY | 4.11 | 4.22 | 3.79 | 3.87 | 3.87 | -0.2 (-4.91%) | 252,637,633 |
| 2 Sep 2021 | CNY | 3.69 | 4.07 | 3.65 | 4.07 | 4.07 | +0.37 (+10%) | 219,680,046 |
| 1 Sep 2021 | CNY | 3.78 | 4.16 | 3.62 | 3.7 | 3.7 | -0.15 (-3.90%) | 236,335,210 |
| 31 Aug 2021 | CNY | 3.85 | 3.93 | 3.72 | 3.85 | 3.85 | +0.12 (+3.22%) | 240,851,015 |
| 30 Aug 2021 | CNY | 3.48 | 3.73 | 3.43 | 3.73 | 3.73 | +0.34 (+10.03%) | 184,610,396 |
| 27 Aug 2021 | CNY | 3.33 | 3.43 | 3.24 | 3.39 | 3.39 | +0.04 (+1.19%) | 86,690,708 |
| 26 Aug 2021 | CNY | 3.32 | 3.42 | 3.27 | 3.35 | 3.35 | +0.06 (+1.82%) | 106,139,082 |
| 25 Aug 2021 | CNY | 3.2 | 3.38 | 3.12 | 3.29 | 3.29 | +0.09 (+2.81%) | 93,980,617 |
| 24 Aug 2021 | CNY | 3.27 | 3.35 | 3.19 | 3.2 | 3.2 | -0.085 (-2.58%) | 78,229,486 |
| 24 Aug 2021 |
|
|||||||
| 23 Aug 2021 | CNY | 3.4 | 3.4308 | 3.2462 | 3.2846 | 3.2846 | -0.077 (-2.29%) | 135,345,542 |
| 20 Aug 2021 | CNY | 3.3462 | 3.4 | 3.2846 | 3.3615 | 3.3615 | +0.008 (+0.23%) | 63,445,935 |
| 19 Aug 2021 | CNY | 3.3615 | 3.3846 | 3.2539 | 3.3539 | 3.3539 | -0.015 (-0.45%) | 66,468,116 |
| 18 Aug 2021 | CNY | 3.3846 | 3.4385 | 3.3077 | 3.3692 | 3.3692 | +0.008 (+0.23%) | 93,445,166 |
| 17 Aug 2021 | CNY | 3.5769 | 3.6308 | 3.3462 | 3.3615 | 3.3615 | -0.162 (-4.59%) | 129,532,638 |
| 16 Aug 2021 | CNY | 3.4 | 3.6 | 3.3385 | 3.5231 | 3.5231 | +0.162 (+4.81%) | 165,912,041 |
| 13 Aug 2021 | CNY | 3.1769 | 3.4462 | 3.1615 | 3.3615 | 3.3615 | +0.185 (+5.81%) | 143,211,736 |
| 12 Aug 2021 | CNY | 3.1539 | 3.2308 | 3.1077 | 3.1769 | 3.1769 | +0.008 (+0.24%) | 104,926,204 |
| 11 Aug 2021 | CNY | 3.1308 | 3.2 | 3.0846 | 3.1692 | 3.1692 | +0.015 (+0.49%) | 105,019,057 |
| 10 Aug 2021 | CNY | 3.1692 | 3.2231 | 3.0615 | 3.1539 | 3.1539 | +0.015 (+0.49%) | 182,555,696 |
| 9 Aug 2021 | CNY | 2.8615 | 3.1385 | 2.8539 | 3.1385 | 3.1385 | +0.285 (+9.97%) | 95,153,234 |
| 6 Aug 2021 | CNY | 2.6615 | 2.8692 | 2.6385 | 2.8539 | 2.8539 | +0.185 (+6.92%) | 106,987,520 |
| 5 Aug 2021 | CNY | 2.6615 | 2.6692 | 2.6231 | 2.6692 | 2.6692 | +0.008 (+0.29%) | 25,695,699 |
| 4 Aug 2021 | CNY | 2.6539 | 2.6769 | 2.6231 | 2.6615 | 2.6615 | 0.0 (0.0%) | 31,323,412 |
| 3 Aug 2021 | CNY | 2.7077 | 2.7231 | 2.6462 | 2.6615 | 2.6615 | -0.069 (-2.54%) | 35,441,291 |
| 2 Aug 2021 | CNY | 2.7154 | 2.7385 | 2.6692 | 2.7308 | 2.7308 | +0.008 (+0.28%) | 41,221,118 |
| 30 Jul 2021 | CNY | 2.6231 | 2.7308 | 2.6 | 2.7231 | 2.7231 | +0.085 (+3.21%) | 46,525,468 |
| 29 Jul 2021 | CNY | 2.5692 | 2.6769 | 2.5462 | 2.6385 | 2.6385 | +0.108 (+4.26%) | 58,585,441 |
| 28 Jul 2021 | CNY | 2.6539 | 2.6615 | 2.5 | 2.5308 | 2.5308 | -0.131 (-4.91%) | 62,674,361 |
