| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.63 | 4.74 | 4.52 | 4.65 | 4.65 | +0.01 (+0.22%) | 23,548,164 |
| 16 Aug 2021 | CNY | 4.57 | 4.71 | 4.46 | 4.64 | 4.64 | +0.09 (+1.98%) | 26,329,793 |
| 13 Aug 2021 | CNY | 4.61 | 4.65 | 4.48 | 4.55 | 4.55 | -0.16 (-3.40%) | 29,605,645 |
| 12 Aug 2021 | CNY | 4.54 | 4.77 | 4.48 | 4.71 | 4.71 | +0.17 (+3.74%) | 56,590,223 |
| 11 Aug 2021 | CNY | 4.11 | 4.54 | 4.11 | 4.54 | 4.54 | +0.41 (+9.93%) | 35,915,693 |
| 10 Aug 2021 | CNY | 4.06 | 4.22 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 21,156,098 |
| 9 Aug 2021 | CNY | 4.03 | 4.21 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 22,653,913 |
| 6 Aug 2021 | CNY | 4.51 | 4.51 | 4.03 | 4.04 | 4.04 | -0.18 (-4.27%) | 49,698,701 |
| 5 Aug 2021 | CNY | 4.1 | 4.22 | 4.1 | 4.22 | 4.22 | +0.38 (+9.90%) | 15,217,608 |
| 4 Aug 2021 | CNY | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 3,652,223 |
| 3 Aug 2021 | CNY | 3.82 | 3.87 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 5,174,335 |
| 2 Aug 2021 | CNY | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 5,222,815 |
| 30 Jul 2021 | CNY | 3.72 | 3.8 | 3.69 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,891,566 |
| 29 Jul 2021 | CNY | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,994,918 |
| 28 Jul 2021 | CNY | 3.79 | 3.81 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 4,974,310 |
| 27 Jul 2021 | CNY | 3.84 | 3.86 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,482,280 |
| 26 Jul 2021 | CNY | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 6,310,500 |
| 23 Jul 2021 | CNY | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 8,127,908 |
| 22 Jul 2021 | CNY | 3.95 | 3.97 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 4,435,150 |
| 21 Jul 2021 | CNY | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,625,330 |
| 20 Jul 2021 | CNY | 3.9 | 3.95 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,623,713 |
| 19 Jul 2021 | CNY | 3.9 | 3.94 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 6,748,958 |
| 16 Jul 2021 | CNY | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 4,863,911 |
| 15 Jul 2021 | CNY | 3.98 | 3.99 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,593,890 |
| 14 Jul 2021 | CNY | 4 | 4.01 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,151,130 |
| 13 Jul 2021 | CNY | 3.99 | 4.01 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 4,495,223 |
| 12 Jul 2021 | CNY | 4.02 | 4.07 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 7,710,445 |
| 9 Jul 2021 | CNY | 3.96 | 4.01 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 5,070,150 |
| 8 Jul 2021 | CNY | 4.01 | 4.03 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 5,025,616 |
| 7 Jul 2021 | CNY | 4 | 4.02 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 3,010,210 |
