| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 4.38 | 4.43 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 15,113,045 |
| 16 Aug 2021 | CNY | 4.42 | 4.42 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,796,119 |
| 13 Aug 2021 | CNY | 4.37 | 4.41 | 4.33 | 4.4 | 4.4 | +0.03 (+0.69%) | 14,445,684 |
| 12 Aug 2021 | CNY | 4.38 | 4.43 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 18,493,895 |
| 11 Aug 2021 | CNY | 4.25 | 4.43 | 4.24 | 4.38 | 4.38 | +0.13 (+3.06%) | 27,630,551 |
| 10 Aug 2021 | CNY | 4.12 | 4.28 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 18,498,461 |
| 9 Aug 2021 | CNY | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 8,193,079 |
| 6 Aug 2021 | CNY | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,708,695 |
| 5 Aug 2021 | CNY | 4.11 | 4.16 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 12,703,183 |
| 4 Aug 2021 | CNY | 4.04 | 4.11 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 7,594,472 |
| 3 Aug 2021 | CNY | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 7,278,913 |
| 2 Aug 2021 | CNY | 4 | 4.06 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 8,644,285 |
| 30 Jul 2021 | CNY | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 9,146,325 |
| 29 Jul 2021 | CNY | 3.94 | 4.05 | 3.91 | 4.04 | 4.04 | +0.13 (+3.32%) | 11,831,344 |
| 28 Jul 2021 | CNY | 4.04 | 4.04 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 14,137,545 |
| 27 Jul 2021 | CNY | 4.14 | 4.16 | 4.04 | 4.04 | 4.04 | -0.12 (-2.88%) | 12,554,292 |
| 26 Jul 2021 | CNY | 4.06 | 4.16 | 4.03 | 4.16 | 4.16 | +0.08 (+1.96%) | 18,623,718 |
| 23 Jul 2021 | CNY | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 9,543,212 |
| 22 Jul 2021 | CNY | 4.05 | 4.06 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 8,201,776 |
| 21 Jul 2021 | CNY | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 5,599,266 |
| 20 Jul 2021 | CNY | 4.01 | 4.08 | 3.97 | 4.05 | 4.05 | +0.04 (+1.00%) | 8,006,283 |
| 19 Jul 2021 | CNY | 4.02 | 4.07 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 7,867,919 |
| 16 Jul 2021 | CNY | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 7,998,238 |
| 15 Jul 2021 | CNY | 4 | 4.05 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,025,183 |
| 14 Jul 2021 | CNY | 4.07 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 7,906,704 |
| 13 Jul 2021 | CNY | 4.08 | 4.1 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 5,881,473 |
| 12 Jul 2021 | CNY | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 7,962,474 |
| 9 Jul 2021 | CNY | 4.02 | 4.05 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,229,237 |
| 8 Jul 2021 | CNY | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 8,501,954 |
| 7 Jul 2021 | CNY | 4.04 | 4.07 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 4,867,850 |
