| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 3.57 | 3.61 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 3,726,331 |
| 23 Aug 2021 | CNY | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 3,182,485 |
| 20 Aug 2021 | CNY | 3.54 | 3.6 | 3.49 | 3.59 | 3.59 | +0.05 (+1.41%) | 4,673,742 |
| 19 Aug 2021 | CNY | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,444,912 |
| 18 Aug 2021 | CNY | 3.44 | 3.57 | 3.44 | 3.55 | 3.55 | +0.11 (+3.20%) | 5,178,233 |
| 17 Aug 2021 | CNY | 3.49 | 3.52 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 3,734,132 |
| 16 Aug 2021 | CNY | 3.51 | 3.54 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 3,716,862 |
| 13 Aug 2021 | CNY | 3.51 | 3.52 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,866,727 |
| 12 Aug 2021 | CNY | 3.47 | 3.51 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,600,450 |
| 11 Aug 2021 | CNY | 3.47 | 3.49 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,448,864 |
| 10 Aug 2021 | CNY | 3.41 | 3.49 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 2,569,211 |
| 9 Aug 2021 | CNY | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | +0.05 (+1.48%) | 2,208,280 |
| 6 Aug 2021 | CNY | 3.36 | 3.38 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 1,337,800 |
| 5 Aug 2021 | CNY | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 1,807,700 |
| 4 Aug 2021 | CNY | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,787,500 |
| 3 Aug 2021 | CNY | 3.32 | 3.41 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 2,787,826 |
| 2 Aug 2021 | CNY | 3.29 | 3.34 | 3.24 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,189,749 |
| 30 Jul 2021 | CNY | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 1,432,700 |
| 29 Jul 2021 | CNY | 3.26 | 3.33 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,543,000 |
| 28 Jul 2021 | CNY | 3.37 | 3.37 | 3.24 | 3.27 | 3.27 | -0.1 (-2.97%) | 2,378,316 |
| 27 Jul 2021 | CNY | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,844,600 |
| 26 Jul 2021 | CNY | 3.42 | 3.46 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,846,901 |
| 23 Jul 2021 | CNY | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 2,539,102 |
| 22 Jul 2021 | CNY | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,649,700 |
| 21 Jul 2021 | CNY | 3.42 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,893,327 |
| 20 Jul 2021 | CNY | 3.39 | 3.44 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,218,678 |
| 19 Jul 2021 | CNY | 3.44 | 3.45 | 3.37 | 3.41 | 3.41 | -0.04 (-1.16%) | 2,989,696 |
| 16 Jul 2021 | CNY | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,417,697 |
| 15 Jul 2021 | CNY | 3.49 | 3.49 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 2,892,700 |
| 14 Jul 2021 | CNY | 3.54 | 3.57 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,393,455 |
