| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.52 | 3.73 | 3.49 | 3.71 | 3.71 | +0.18 (+5.10%) | 37,230,368 |
| 24 Aug 2021 | CNY | 3.62 | 3.62 | 3.51 | 3.53 | 3.53 | -0.1 (-2.75%) | 25,936,054 |
| 23 Aug 2021 | CNY | 3.6 | 3.66 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 24,923,234 |
| 20 Aug 2021 | CNY | 3.57 | 3.64 | 3.5 | 3.6 | 3.6 | -0.02 (-0.55%) | 30,169,879 |
| 19 Aug 2021 | CNY | 3.5 | 3.66 | 3.46 | 3.62 | 3.62 | +0.16 (+4.62%) | 43,618,144 |
| 18 Aug 2021 | CNY | 3.43 | 3.53 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 30,878,344 |
| 17 Aug 2021 | CNY | 3.48 | 3.75 | 3.48 | 3.51 | 3.51 | +0.1 (+2.93%) | 51,048,875 |
| 16 Aug 2021 | CNY | 3.36 | 3.44 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 12,945,022 |
| 13 Aug 2021 | CNY | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 8,298,751 |
| 12 Aug 2021 | CNY | 3.3 | 3.39 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 12,415,925 |
| 11 Aug 2021 | CNY | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 6,777,153 |
| 10 Aug 2021 | CNY | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 6,283,900 |
| 9 Aug 2021 | CNY | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 5,344,100 |
| 6 Aug 2021 | CNY | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 5,529,450 |
| 5 Aug 2021 | CNY | 3.27 | 3.31 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 6,395,754 |
| 4 Aug 2021 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 6,754,300 |
| 3 Aug 2021 | CNY | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 5,913,402 |
| 2 Aug 2021 | CNY | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 6,875,902 |
| 30 Jul 2021 | CNY | 3.17 | 3.25 | 3.16 | 3.22 | 3.22 | +0.04 (+1.26%) | 6,038,100 |
| 29 Jul 2021 | CNY | 3.17 | 3.2 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,740,303 |
| 28 Jul 2021 | CNY | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -0.1 (-3.08%) | 10,295,100 |
| 27 Jul 2021 | CNY | 3.34 | 3.37 | 3.23 | 3.25 | 3.25 | -0.11 (-3.27%) | 13,703,300 |
| 26 Jul 2021 | CNY | 3.44 | 3.44 | 3.32 | 3.36 | 3.36 | -0.09 (-2.61%) | 10,842,500 |
| 23 Jul 2021 | CNY | 3.41 | 3.5 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 11,654,000 |
| 22 Jul 2021 | CNY | 3.4 | 3.45 | 3.37 | 3.43 | 3.43 | +0.03 (+0.88%) | 9,859,758 |
| 21 Jul 2021 | CNY | 3.38 | 3.42 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 8,675,275 |
| 20 Jul 2021 | CNY | 3.36 | 3.4 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 6,202,900 |
| 19 Jul 2021 | CNY | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 7,385,300 |
| 16 Jul 2021 | CNY | 3.46 | 3.48 | 3.36 | 3.43 | 3.43 | -0.03 (-0.87%) | 8,256,415 |
| 15 Jul 2021 | CNY | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 9,031,700 |
