| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 2,713,564 |
| 16 Aug 2021 | CNY | 3.92 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 2,442,870 |
| 13 Aug 2021 | CNY | 3.9 | 3.92 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 1,799,513 |
| 12 Aug 2021 | CNY | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,600,100 |
| 11 Aug 2021 | CNY | 3.92 | 3.98 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,281,167 |
| 10 Aug 2021 | CNY | 3.9 | 3.93 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 1,976,800 |
| 9 Aug 2021 | CNY | 3.84 | 3.89 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,961,300 |
| 6 Aug 2021 | CNY | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,269,300 |
| 5 Aug 2021 | CNY | 3.86 | 3.93 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,948,000 |
| 4 Aug 2021 | CNY | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,718,824 |
| 3 Aug 2021 | CNY | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 2,765,108 |
| 2 Aug 2021 | CNY | 3.84 | 3.86 | 3.77 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,520,012 |
| 30 Jul 2021 | CNY | 3.82 | 3.85 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 3,200,520 |
| 29 Jul 2021 | CNY | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 3,963,335 |
| 28 Jul 2021 | CNY | 3.9 | 3.92 | 3.83 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,946,600 |
| 27 Jul 2021 | CNY | 3.96 | 3.98 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 2,429,386 |
| 26 Jul 2021 | CNY | 3.99 | 4 | 3.93 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,527,800 |
| 23 Jul 2021 | CNY | 4.07 | 4.08 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 3,372,937 |
| 22 Jul 2021 | CNY | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 4,656,801 |
| 21 Jul 2021 | CNY | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 4,650,000 |
| 20 Jul 2021 | CNY | 4.1 | 4.14 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 4,631,500 |
| 19 Jul 2021 | CNY | 4.07 | 4.14 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 6,143,287 |
| 16 Jul 2021 | CNY | 3.96 | 4.12 | 3.93 | 4.07 | 4.07 | +0.1 (+2.52%) | 11,141,381 |
| 15 Jul 2021 | CNY | 3.97 | 4.01 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,524,600 |
| 14 Jul 2021 | CNY | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,237,688 |
| 13 Jul 2021 | CNY | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,502,800 |
| 12 Jul 2021 | CNY | 4.07 | 4.07 | 4 | 4 | 4 | -0.03 (-0.74%) | 3,938,700 |
| 9 Jul 2021 | CNY | 4.01 | 4.06 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,081,200 |
| 8 Jul 2021 | CNY | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 3,024,556 |
| 7 Jul 2021 | CNY | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,780,400 |
