| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.35 | 4.4 | 4.34 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,959,379 |
| 24 Aug 2021 | CNY | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 5,360,190 |
| 23 Aug 2021 | CNY | 4.35 | 4.38 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 5,263,498 |
| 20 Aug 2021 | CNY | 4.37 | 4.39 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,785,899 |
| 19 Aug 2021 | CNY | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 8,340,640 |
| 18 Aug 2021 | CNY | 4.35 | 4.46 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 12,016,640 |
| 17 Aug 2021 | CNY | 4.4 | 4.43 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 8,324,895 |
| 16 Aug 2021 | CNY | 4.39 | 4.41 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,179,228 |
| 13 Aug 2021 | CNY | 4.37 | 4.4 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 3,863,133 |
| 12 Aug 2021 | CNY | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,362,597 |
| 11 Aug 2021 | CNY | 4.41 | 4.45 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 9,401,883 |
| 10 Aug 2021 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,825,811 |
| 9 Aug 2021 | CNY | 4.36 | 4.44 | 4.35 | 4.41 | 4.41 | +0.06 (+1.38%) | 8,808,595 |
| 6 Aug 2021 | CNY | 4.31 | 4.38 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 9,759,633 |
| 5 Aug 2021 | CNY | 4.3 | 4.33 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 6,726,693 |
| 4 Aug 2021 | CNY | 4.32 | 4.35 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,202,657 |
| 3 Aug 2021 | CNY | 4.32 | 4.34 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 7,291,622 |
| 2 Aug 2021 | CNY | 4.31 | 4.37 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 13,383,805 |
| 30 Jul 2021 | CNY | 4.39 | 4.4 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 10,367,656 |
| 29 Jul 2021 | CNY | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 5,929,149 |
| 28 Jul 2021 | CNY | 4.4 | 4.46 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 8,888,070 |
| 27 Jul 2021 | CNY | 4.45 | 4.47 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,859,523 |
| 26 Jul 2021 | CNY | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | -0.09 (-1.99%) | 7,979,762 |
| 23 Jul 2021 | CNY | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 6,398,551 |
| 22 Jul 2021 | CNY | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | +0.02 (+0.44%) | 5,055,480 |
| 21 Jul 2021 | CNY | 4.54 | 4.57 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 6,330,417 |
| 20 Jul 2021 | CNY | 4.59 | 4.6 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 4,921,479 |
| 19 Jul 2021 | CNY | 4.61 | 4.62 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 7,232,854 |
| 16 Jul 2021 | CNY | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,747,448 |
| 15 Jul 2021 | CNY | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 10,356,400 |
