| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 7,000,398 |
| 3 Aug 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | +0.01 (+0.30%) | 7,459,554 |
| 2 Aug 2021 | CNY | 3.3 | 3.4 | 3.27 | 3.37 | 3.37 | +0.05 (+1.51%) | 13,168,850 |
| 30 Jul 2021 | CNY | 3.28 | 3.32 | 3.23 | 3.32 | 3.32 | +0.02 (+0.61%) | 11,223,035 |
| 29 Jul 2021 | CNY | 3.38 | 3.41 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 18,312,114 |
| 28 Jul 2021 | CNY | 3.43 | 3.46 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 17,292,995 |
| 27 Jul 2021 | CNY | 3.6 | 3.6 | 3.43 | 3.45 | 3.45 | -0.14 (-3.90%) | 20,628,111 |
| 26 Jul 2021 | CNY | 3.65 | 3.66 | 3.59 | 3.59 | 3.59 | -0.07 (-1.91%) | 8,427,046 |
| 23 Jul 2021 | CNY | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 7,211,709 |
| 22 Jul 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 10,277,679 |
| 21 Jul 2021 | CNY | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 6,726,097 |
| 20 Jul 2021 | CNY | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 5,442,334 |
| 19 Jul 2021 | CNY | 3.76 | 3.77 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 5,995,452 |
| 16 Jul 2021 | CNY | 3.82 | 3.83 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 8,087,868 |
| 15 Jul 2021 | CNY | 4.02 | 4.03 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 12,387,972 |
| 14 Jul 2021 | CNY | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,769,647 |
| 13 Jul 2021 | CNY | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 8,813,755 |
| 12 Jul 2021 | CNY | 4.05 | 4.07 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,791,851 |
| 9 Jul 2021 | CNY | 4.02 | 4.07 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 5,482,565 |
| 8 Jul 2021 | CNY | 4.02 | 4.03 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,214,117 |
| 7 Jul 2021 | CNY | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 5,835,831 |
| 6 Jul 2021 | CNY | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 6,743,167 |
| 5 Jul 2021 | CNY | 4.04 | 4.05 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 9,815,942 |
| 2 Jul 2021 | CNY | 4.04 | 4.12 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 7,272,672 |
| 1 Jul 2021 | CNY | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 4,458,692 |
| 30 Jun 2021 | CNY | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 3,244,792 |
| 29 Jun 2021 | CNY | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,323,215 |
| 28 Jun 2021 | CNY | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 6,163,180 |
| 25 Jun 2021 | CNY | 4.08 | 4.1 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 3,738,591 |
| 24 Jun 2021 | CNY | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,966,951 |
