| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,091,101 |
| 23 Aug 2021 | CNY | 3.53 | 3.65 | 3.53 | 3.61 | 3.61 | +0.08 (+2.27%) | 3,636,283 |
| 20 Aug 2021 | CNY | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 943,980 |
| 19 Aug 2021 | CNY | 3.51 | 3.54 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,404,450 |
| 18 Aug 2021 | CNY | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,313,200 |
| 17 Aug 2021 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,760,400 |
| 16 Aug 2021 | CNY | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 1,251,090 |
| 13 Aug 2021 | CNY | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 1,494,900 |
| 12 Aug 2021 | CNY | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,121,750 |
| 11 Aug 2021 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 1,437,349 |
| 10 Aug 2021 | CNY | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,077,802 |
| 9 Aug 2021 | CNY | 3.47 | 3.52 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,382,700 |
| 6 Aug 2021 | CNY | 3.48 | 3.5 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,057,050 |
| 5 Aug 2021 | CNY | 3.5 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,289,950 |
| 4 Aug 2021 | CNY | 3.47 | 3.5 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,124,801 |
| 3 Aug 2021 | CNY | 3.47 | 3.54 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,842,450 |
| 2 Aug 2021 | CNY | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 1,942,750 |
| 30 Jul 2021 | CNY | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,249,652 |
| 29 Jul 2021 | CNY | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,374,604 |
| 28 Jul 2021 | CNY | 3.53 | 3.55 | 3.4 | 3.44 | 3.44 | -0.09 (-2.55%) | 2,940,493 |
| 27 Jul 2021 | CNY | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,819,052 |
| 26 Jul 2021 | CNY | 3.61 | 3.61 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 2,602,042 |
| 23 Jul 2021 | CNY | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,766,075 |
| 22 Jul 2021 | CNY | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,561,050 |
| 21 Jul 2021 | CNY | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 3,778,012 |
| 20 Jul 2021 | CNY | 3.6 | 3.75 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 7,913,403 |
| 19 Jul 2021 | CNY | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 807,200 |
| 16 Jul 2021 | CNY | 3.61 | 3.62 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,224,840 |
| 15 Jul 2021 | CNY | 3.6 | 3.61 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,208,651 |
| 14 Jul 2021 | CNY | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 832,900 |
