| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | CNY | 3.64 | 3.65 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 29,109,403 |
| 1 Sep 2021 | CNY | 3.5 | 3.63 | 3.42 | 3.63 | 3.63 | +0.17 (+4.91%) | 35,454,556 |
| 31 Aug 2021 | CNY | 3.31 | 3.49 | 3.31 | 3.46 | 3.46 | +0.13 (+3.90%) | 23,614,332 |
| 30 Aug 2021 | CNY | 3.33 | 3.41 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 18,202,040 |
| 27 Aug 2021 | CNY | 3.27 | 3.41 | 3.26 | 3.37 | 3.37 | +0.12 (+3.69%) | 21,443,610 |
| 26 Aug 2021 | CNY | 3.3 | 3.32 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 17,381,000 |
| 25 Aug 2021 | CNY | 3.31 | 3.38 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 13,421,702 |
| 24 Aug 2021 | CNY | 3.35 | 3.37 | 3.27 | 3.31 | 3.31 | -0.07 (-2.07%) | 18,002,802 |
| 23 Aug 2021 | CNY | 3.35 | 3.47 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 16,988,903 |
| 20 Aug 2021 | CNY | 3.42 | 3.46 | 3.3 | 3.37 | 3.37 | -0.09 (-2.60%) | 18,136,001 |
| 19 Aug 2021 | CNY | 3.55 | 3.55 | 3.36 | 3.46 | 3.46 | -0.01 (-0.29%) | 28,733,657 |
| 18 Aug 2021 | CNY | 3.28 | 3.47 | 3.26 | 3.47 | 3.47 | +0.17 (+5.15%) | 19,386,600 |
| 17 Aug 2021 | CNY | 3.36 | 3.44 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 21,627,524 |
| 16 Aug 2021 | CNY | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 26,768,935 |
| 13 Aug 2021 | CNY | 3.65 | 3.72 | 3.44 | 3.48 | 3.48 | -0.07 (-1.97%) | 40,283,810 |
| 12 Aug 2021 | CNY | 3.5 | 3.55 | 3.4 | 3.55 | 3.55 | +0.17 (+5.03%) | 11,312,700 |
| 11 Aug 2021 | CNY | 3.35 | 3.46 | 3.25 | 3.38 | 3.38 | +0.03 (+0.90%) | 23,292,610 |
| 10 Aug 2021 | CNY | 3.21 | 3.37 | 3.16 | 3.35 | 3.35 | +0.14 (+4.36%) | 22,828,553 |
| 9 Aug 2021 | CNY | 3.15 | 3.3 | 3.15 | 3.21 | 3.21 | +0.07 (+2.23%) | 26,857,000 |
| 6 Aug 2021 | CNY | 3.18 | 3.19 | 3.06 | 3.14 | 3.14 | -0.07 (-2.18%) | 25,153,368 |
| 5 Aug 2021 | CNY | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | +0.15 (+4.90%) | 26,725,173 |
| 4 Aug 2021 | CNY | 3.1 | 3.1 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 12,894,190 |
| 3 Aug 2021 | CNY | 3.03 | 3.15 | 3.01 | 3.1 | 3.1 | +0.08 (+2.65%) | 20,777,064 |
| 2 Aug 2021 | CNY | 2.94 | 3.02 | 2.91 | 3.02 | 3.02 | +0.14 (+4.86%) | 17,089,081 |
| 30 Jul 2021 | CNY | 2.94 | 2.99 | 2.84 | 2.88 | 2.88 | -0.09 (-3.03%) | 22,371,913 |
| 29 Jul 2021 | CNY | 2.85 | 2.97 | 2.83 | 2.97 | 2.97 | +0.14 (+4.95%) | 25,032,413 |
| 28 Jul 2021 | CNY | 2.93 | 2.97 | 2.83 | 2.83 | 2.83 | -0.15 (-5.03%) | 23,150,900 |
| 27 Jul 2021 | CNY | 3.15 | 3.18 | 2.98 | 2.98 | 2.98 | -0.16 (-5.10%) | 26,084,010 |
| 26 Jul 2021 | CNY | 3.29 | 3.32 | 3.13 | 3.14 | 3.14 | -0.15 (-4.56%) | 25,252,676 |
| 23 Jul 2021 | CNY | 3.24 | 3.4 | 3.16 | 3.29 | 3.29 | 0.0 (0.0%) | 24,620,870 |
