| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 3.77 | 3.92 | 3.73 | 3.87 | 3.87 | +0.1 (+2.65%) | 8,440,227 |
| 13 Aug 2021 | CNY | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 4,893,959 |
| 12 Aug 2021 | CNY | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 4,694,629 |
| 11 Aug 2021 | CNY | 3.8 | 3.85 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 6,369,989 |
| 10 Aug 2021 | CNY | 3.82 | 3.92 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 12,748,211 |
| 9 Aug 2021 | CNY | 3.64 | 3.82 | 3.62 | 3.82 | 3.82 | +0.18 (+4.95%) | 11,797,294 |
| 6 Aug 2021 | CNY | 3.52 | 3.69 | 3.48 | 3.64 | 3.64 | +0.12 (+3.41%) | 9,777,742 |
| 5 Aug 2021 | CNY | 3.6 | 3.62 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 7,240,954 |
| 4 Aug 2021 | CNY | 3.61 | 3.67 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 7,122,511 |
| 3 Aug 2021 | CNY | 3.55 | 3.74 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 12,469,045 |
| 2 Aug 2021 | CNY | 3.44 | 3.63 | 3.34 | 3.6 | 3.6 | +0.14 (+4.05%) | 15,615,745 |
| 30 Jul 2021 | CNY | 3.58 | 3.61 | 3.44 | 3.46 | 3.46 | -0.16 (-4.42%) | 17,606,939 |
| 29 Jul 2021 | CNY | 3.6 | 3.72 | 3.53 | 3.62 | 3.62 | -0.02 (-0.55%) | 12,236,381 |
| 28 Jul 2021 | CNY | 3.84 | 3.86 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 12,814,980 |
| 27 Jul 2021 | CNY | 3.82 | 3.93 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 12,664,594 |
| 26 Jul 2021 | CNY | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 20,087,695 |
| 23 Jul 2021 | CNY | 4.1 | 4.11 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 11,444,016 |
| 22 Jul 2021 | CNY | 4.24 | 4.29 | 4.09 | 4.14 | 4.14 | -0.16 (-3.72%) | 23,819,233 |
| 21 Jul 2021 | CNY | 4.32 | 4.38 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 6,392,119 |
| 20 Jul 2021 | CNY | 4.33 | 4.36 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 6,300,424 |
| 19 Jul 2021 | CNY | 4.51 | 4.51 | 4.36 | 4.41 | 4.41 | -0.1 (-2.22%) | 8,379,353 |
| 16 Jul 2021 | CNY | 4.49 | 4.57 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 7,466,917 |
| 15 Jul 2021 | CNY | 4.46 | 4.53 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 6,377,566 |
| 14 Jul 2021 | CNY | 4.6 | 4.62 | 4.48 | 4.49 | 4.49 | -0.09 (-1.97%) | 9,069,543 |
| 13 Jul 2021 | CNY | 4.54 | 4.63 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 8,707,700 |
| 12 Jul 2021 | CNY | 4.72 | 4.74 | 4.55 | 4.56 | 4.56 | -0.18 (-3.80%) | 12,740,152 |
| 9 Jul 2021 | CNY | 4.6 | 4.78 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 12,009,130 |
| 8 Jul 2021 | CNY | 4.58 | 4.64 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 10,271,547 |
| 7 Jul 2021 | CNY | 4.52 | 4.67 | 4.51 | 4.61 | 4.61 | +0.01 (+0.22%) | 9,981,773 |
| 6 Jul 2021 | CNY | 4.62 | 4.73 | 4.55 | 4.6 | 4.6 | -0.04 (-0.86%) | 14,112,515 |
