| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,471,800 |
| 24 Aug 2021 | CNY | 3.9 | 4.05 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 7,993,136 |
| 23 Aug 2021 | CNY | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,861,000 |
| 20 Aug 2021 | CNY | 3.87 | 3.89 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,911,554 |
| 19 Aug 2021 | CNY | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,939,300 |
| 18 Aug 2021 | CNY | 3.91 | 3.91 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 2,859,800 |
| 17 Aug 2021 | CNY | 3.89 | 3.95 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,256,554 |
| 16 Aug 2021 | CNY | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 5,992,293 |
| 13 Aug 2021 | CNY | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,481,700 |
| 12 Aug 2021 | CNY | 3.97 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 1,914,600 |
| 11 Aug 2021 | CNY | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,890,880 |
| 10 Aug 2021 | CNY | 4.02 | 4.04 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,058,700 |
| 9 Aug 2021 | CNY | 3.98 | 4.03 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,510,400 |
| 6 Aug 2021 | CNY | 4.01 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 1,411,700 |
| 5 Aug 2021 | CNY | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,117,742 |
| 4 Aug 2021 | CNY | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,806,000 |
| 3 Aug 2021 | CNY | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,460,461 |
| 2 Aug 2021 | CNY | 4.04 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 2,112,650 |
| 30 Jul 2021 | CNY | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,071,902 |
| 29 Jul 2021 | CNY | 4.08 | 4.1 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,299,700 |
| 28 Jul 2021 | CNY | 4.07 | 4.12 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 3,025,700 |
| 27 Jul 2021 | CNY | 4.04 | 4.12 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 3,015,174 |
| 26 Jul 2021 | CNY | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 2,682,232 |
| 23 Jul 2021 | CNY | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 2,711,702 |
| 22 Jul 2021 | CNY | 4.14 | 4.14 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,493,900 |
| 21 Jul 2021 | CNY | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,347,102 |
| 20 Jul 2021 | CNY | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 2,713,600 |
| 19 Jul 2021 | CNY | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,456,700 |
| 16 Jul 2021 | CNY | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,664,962 |
| 15 Jul 2021 | CNY | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 3,205,546 |
