| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.86 | 4.86 | 4.3 | 4.39 | 4.39 | -0.11 (-2.44%) | 214,190,412 |
| 16 Aug 2021 | CNY | 4.16 | 4.5 | 4.15 | 4.5 | 4.5 | +0.41 (+10.02%) | 49,868,851 |
| 13 Aug 2021 | CNY | 4.06 | 4.19 | 4 | 4.09 | 4.09 | +0.08 (+2.00%) | 69,830,892 |
| 12 Aug 2021 | CNY | 4.09 | 4.12 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 52,206,838 |
| 11 Aug 2021 | CNY | 4 | 4.1 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 75,777,811 |
| 10 Aug 2021 | CNY | 3.91 | 4.06 | 3.84 | 3.96 | 3.96 | 0.0 (0.0%) | 100,424,061 |
| 9 Aug 2021 | CNY | 3.99 | 4.13 | 3.85 | 3.96 | 3.96 | +0.14 (+3.66%) | 146,901,671 |
| 6 Aug 2021 | CNY | 3.5 | 3.82 | 3.5 | 3.82 | 3.82 | +0.35 (+10.09%) | 58,782,891 |
| 5 Aug 2021 | CNY | 3.56 | 3.57 | 3.45 | 3.47 | 3.47 | -0.11 (-3.07%) | 17,652,588 |
| 4 Aug 2021 | CNY | 3.61 | 3.63 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 13,806,532 |
| 3 Aug 2021 | CNY | 3.69 | 3.72 | 3.58 | 3.59 | 3.59 | -0.11 (-2.97%) | 20,248,300 |
| 2 Aug 2021 | CNY | 3.57 | 3.73 | 3.51 | 3.7 | 3.7 | +0.15 (+4.23%) | 28,409,740 |
| 30 Jul 2021 | CNY | 3.53 | 3.59 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 17,307,500 |
| 29 Jul 2021 | CNY | 3.5 | 3.55 | 3.44 | 3.55 | 3.55 | +0.09 (+2.60%) | 21,133,474 |
| 28 Jul 2021 | CNY | 3.52 | 3.56 | 3.36 | 3.46 | 3.46 | -0.07 (-1.98%) | 26,887,716 |
| 27 Jul 2021 | CNY | 3.7 | 3.75 | 3.53 | 3.53 | 3.53 | -0.16 (-4.34%) | 30,035,947 |
| 26 Jul 2021 | CNY | 3.7 | 3.78 | 3.64 | 3.69 | 3.69 | -0.03 (-0.81%) | 26,231,729 |
| 23 Jul 2021 | CNY | 3.8 | 3.81 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 29,193,248 |
| 22 Jul 2021 | CNY | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | +0.12 (+3.30%) | 34,688,943 |
| 21 Jul 2021 | CNY | 3.66 | 3.69 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 21,556,709 |
| 20 Jul 2021 | CNY | 3.53 | 3.65 | 3.5 | 3.63 | 3.63 | +0.02 (+0.55%) | 22,239,404 |
| 19 Jul 2021 | CNY | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 22,272,952 |
| 16 Jul 2021 | CNY | 3.61 | 3.71 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 27,859,072 |
| 15 Jul 2021 | CNY | 3.63 | 3.69 | 3.54 | 3.61 | 3.61 | -0.04 (-1.10%) | 25,514,639 |
| 14 Jul 2021 | CNY | 3.59 | 3.66 | 3.54 | 3.65 | 3.65 | +0.08 (+2.24%) | 35,096,076 |
| 13 Jul 2021 | CNY | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 18,627,493 |
| 12 Jul 2021 | CNY | 3.56 | 3.58 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 20,082,248 |
| 9 Jul 2021 | CNY | 3.37 | 3.55 | 3.35 | 3.54 | 3.54 | +0.15 (+4.42%) | 25,217,556 |
| 8 Jul 2021 | CNY | 3.35 | 3.42 | 3.3 | 3.39 | 3.39 | +0.04 (+1.19%) | 17,849,216 |
| 7 Jul 2021 | CNY | 3.36 | 3.44 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 14,576,631 |
