| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 4.68 | 4.77 | 4.58 | 4.65 | 4.65 | -0.08 (-1.69%) | 4,603,392 |
| 19 Aug 2021 | CNY | 4.51 | 4.78 | 4.51 | 4.73 | 4.73 | +0.18 (+3.96%) | 8,042,892 |
| 18 Aug 2021 | CNY | 4.49 | 4.56 | 4.43 | 4.55 | 4.55 | +0.06 (+1.34%) | 2,896,680 |
| 17 Aug 2021 | CNY | 4.59 | 4.63 | 4.46 | 4.49 | 4.49 | -0.13 (-2.81%) | 4,178,049 |
| 16 Aug 2021 | CNY | 4.63 | 4.83 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 4,411,371 |
| 13 Aug 2021 | CNY | 4.56 | 4.76 | 4.49 | 4.7 | 4.7 | +0.12 (+2.62%) | 7,245,610 |
| 12 Aug 2021 | CNY | 4.36 | 4.58 | 4.33 | 4.58 | 4.58 | +0.22 (+5.05%) | 6,757,810 |
| 11 Aug 2021 | CNY | 4.37 | 4.39 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 2,297,661 |
| 10 Aug 2021 | CNY | 4.36 | 4.36 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,515,000 |
| 9 Aug 2021 | CNY | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | +0.11 (+2.59%) | 2,747,600 |
| 6 Aug 2021 | CNY | 4.18 | 4.33 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,096,320 |
| 5 Aug 2021 | CNY | 4.31 | 4.33 | 4.17 | 4.18 | 4.18 | -0.16 (-3.69%) | 4,361,800 |
| 4 Aug 2021 | CNY | 4.28 | 4.35 | 4.23 | 4.34 | 4.34 | +0.04 (+0.93%) | 2,559,101 |
| 3 Aug 2021 | CNY | 4.37 | 4.37 | 4.16 | 4.3 | 4.3 | -0.08 (-1.83%) | 5,238,000 |
| 2 Aug 2021 | CNY | 4.3 | 4.41 | 4.26 | 4.38 | 4.38 | +0.05 (+1.15%) | 3,164,900 |
| 30 Jul 2021 | CNY | 4.57 | 4.59 | 4.33 | 4.33 | 4.33 | -0.23 (-5.04%) | 5,882,831 |
| 29 Jul 2021 | CNY | 4.6 | 4.67 | 4.51 | 4.56 | 4.56 | -0.08 (-1.72%) | 5,960,899 |
| 28 Jul 2021 | CNY | 4.62 | 4.79 | 4.54 | 4.64 | 4.64 | -0.05 (-1.07%) | 7,160,593 |
| 27 Jul 2021 | CNY | 4.44 | 4.7 | 4.43 | 4.69 | 4.69 | +0.21 (+4.69%) | 7,713,194 |
| 26 Jul 2021 | CNY | 4.44 | 4.57 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 3,537,100 |
| 23 Jul 2021 | CNY | 4.55 | 4.69 | 4.43 | 4.44 | 4.44 | -0.13 (-2.84%) | 5,603,867 |
| 22 Jul 2021 | CNY | 4.42 | 4.64 | 4.41 | 4.57 | 4.57 | +0.11 (+2.47%) | 6,174,700 |
| 21 Jul 2021 | CNY | 4.3 | 4.53 | 4.3 | 4.46 | 4.46 | +0.13 (+3.00%) | 7,239,455 |
| 20 Jul 2021 | CNY | 4.25 | 4.37 | 4.14 | 4.33 | 4.33 | 0.0 (0.0%) | 7,699,598 |
| 19 Jul 2021 | CNY | 4.5 | 4.52 | 4.33 | 4.33 | 4.33 | -0.23 (-5.04%) | 8,385,413 |
| 16 Jul 2021 | CNY | 4.63 | 4.72 | 4.53 | 4.56 | 4.56 | -0.21 (-4.40%) | 9,535,400 |
| 15 Jul 2021 | CNY | 4.62 | 4.85 | 4.58 | 4.77 | 4.77 | +0.14 (+3.02%) | 9,063,675 |
| 14 Jul 2021 | CNY | 4.6 | 4.67 | 4.47 | 4.63 | 4.63 | +0.03 (+0.65%) | 8,558,262 |
| 13 Jul 2021 | CNY | 4.6 | 4.71 | 4.52 | 4.6 | 4.6 | 0.0 (0.0%) | 10,822,362 |
| 12 Jul 2021 | CNY | 4.82 | 4.85 | 4.59 | 4.6 | 4.6 | -0.23 (-4.76%) | 22,904,133 |
