| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | -0.06 (-2.01%) | 45,701,595 |
| 16 Aug 2021 | CNY | 3.09 | 3.1 | 2.98 | 2.99 | 2.99 | -0.11 (-3.55%) | 57,667,446 |
| 13 Aug 2021 | CNY | 3.08 | 3.16 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 45,317,833 |
| 12 Aug 2021 | CNY | 3.1 | 3.15 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 48,088,548 |
| 11 Aug 2021 | CNY | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -0.07 (-2.22%) | 59,335,583 |
| 10 Aug 2021 | CNY | 3.12 | 3.23 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 51,218,400 |
| 9 Aug 2021 | CNY | 3.17 | 3.17 | 3.08 | 3.15 | 3.15 | -0.07 (-2.17%) | 53,509,742 |
| 6 Aug 2021 | CNY | 3.23 | 3.25 | 3.17 | 3.22 | 3.22 | -0.06 (-1.83%) | 74,205,971 |
| 5 Aug 2021 | CNY | 3.09 | 3.33 | 3.04 | 3.28 | 3.28 | +0.17 (+5.47%) | 132,056,406 |
| 4 Aug 2021 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 53,597,257 |
| 3 Aug 2021 | CNY | 3.15 | 3.22 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 80,413,290 |
| 2 Aug 2021 | CNY | 3.1 | 3.15 | 3.03 | 3.13 | 3.13 | +0.03 (+0.97%) | 108,705,971 |
| 30 Jul 2021 | CNY | 2.8 | 3.1 | 2.77 | 3.1 | 3.1 | +0.28 (+9.93%) | 105,753,420 |
| 29 Jul 2021 | CNY | 2.79 | 2.86 | 2.77 | 2.82 | 2.82 | +0.05 (+1.81%) | 49,884,829 |
| 28 Jul 2021 | CNY | 2.95 | 2.96 | 2.65 | 2.77 | 2.77 | -0.17 (-5.78%) | 71,055,988 |
| 27 Jul 2021 | CNY | 3.09 | 3.11 | 2.92 | 2.94 | 2.94 | -0.15 (-4.85%) | 75,819,851 |
| 26 Jul 2021 | CNY | 3.12 | 3.2 | 2.97 | 3.09 | 3.09 | -0.05 (-1.59%) | 88,429,207 |
| 23 Jul 2021 | CNY | 3.23 | 3.33 | 3.13 | 3.14 | 3.14 | -0.13 (-3.98%) | 127,916,784 |
| 22 Jul 2021 | CNY | 3.3 | 3.4 | 3.12 | 3.27 | 3.27 | +0.12 (+3.81%) | 212,993,808 |
| 21 Jul 2021 | CNY | 2.85 | 3.15 | 2.84 | 3.15 | 3.15 | +0.29 (+10.14%) | 154,696,274 |
| 20 Jul 2021 | CNY | 2.79 | 2.87 | 2.76 | 2.86 | 2.86 | +0.03 (+1.06%) | 46,192,717 |
| 19 Jul 2021 | CNY | 2.88 | 2.88 | 2.78 | 2.83 | 2.83 | -0.07 (-2.41%) | 55,080,100 |
| 16 Jul 2021 | CNY | 2.77 | 2.97 | 2.75 | 2.9 | 2.9 | +0.13 (+4.69%) | 83,341,958 |
| 15 Jul 2021 | CNY | 2.83 | 2.83 | 2.72 | 2.77 | 2.77 | -0.06 (-2.12%) | 45,507,576 |
| 14 Jul 2021 | CNY | 2.87 | 2.87 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 38,950,600 |
| 13 Jul 2021 | CNY | 2.81 | 2.87 | 2.77 | 2.87 | 2.87 | +0.05 (+1.77%) | 55,123,625 |
| 12 Jul 2021 | CNY | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 49,748,800 |
| 9 Jul 2021 | CNY | 2.76 | 2.84 | 2.75 | 2.83 | 2.83 | +0.03 (+1.07%) | 45,650,704 |
| 8 Jul 2021 | CNY | 2.9 | 2.9 | 2.77 | 2.8 | 2.8 | -0.09 (-3.11%) | 71,699,288 |
| 7 Jul 2021 | CNY | 2.97 | 2.98 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 77,796,428 |
