| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.37 | 3.51 | 3.36 | 3.46 | 3.46 | +0.07 (+2.06%) | 78,698,371 |
| 24 Aug 2021 | CNY | 3.4 | 3.41 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 53,196,307 |
| 23 Aug 2021 | CNY | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 57,254,170 |
| 20 Aug 2021 | CNY | 3.26 | 3.35 | 3.23 | 3.35 | 3.35 | +0.08 (+2.45%) | 69,197,474 |
| 19 Aug 2021 | CNY | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 45,472,688 |
| 18 Aug 2021 | CNY | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 46,062,801 |
| 17 Aug 2021 | CNY | 3.36 | 3.42 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 53,780,368 |
| 16 Aug 2021 | CNY | 3.44 | 3.49 | 3.35 | 3.38 | 3.38 | -0.06 (-1.74%) | 62,291,500 |
| 13 Aug 2021 | CNY | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 45,702,746 |
| 12 Aug 2021 | CNY | 3.51 | 3.53 | 3.42 | 3.47 | 3.47 | -0.04 (-1.14%) | 57,593,496 |
| 11 Aug 2021 | CNY | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 52,140,673 |
| 10 Aug 2021 | CNY | 3.53 | 3.57 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 39,997,365 |
| 9 Aug 2021 | CNY | 3.47 | 3.58 | 3.45 | 3.56 | 3.56 | +0.06 (+1.71%) | 68,718,518 |
| 6 Aug 2021 | CNY | 3.58 | 3.61 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 72,204,519 |
| 5 Aug 2021 | CNY | 3.66 | 3.67 | 3.54 | 3.57 | 3.57 | -0.11 (-2.99%) | 72,525,277 |
| 4 Aug 2021 | CNY | 3.71 | 3.71 | 3.62 | 3.68 | 3.68 | -0.04 (-1.08%) | 77,842,384 |
| 3 Aug 2021 | CNY | 3.62 | 3.8 | 3.6 | 3.72 | 3.72 | +0.06 (+1.64%) | 108,331,918 |
| 2 Aug 2021 | CNY | 3.6 | 3.76 | 3.53 | 3.66 | 3.66 | +0.02 (+0.55%) | 94,474,114 |
| 30 Jul 2021 | CNY | 3.61 | 3.64 | 3.5 | 3.64 | 3.64 | +0.01 (+0.28%) | 94,112,093 |
| 29 Jul 2021 | CNY | 3.56 | 3.67 | 3.53 | 3.63 | 3.63 | +0.09 (+2.54%) | 85,058,830 |
| 28 Jul 2021 | CNY | 3.51 | 3.68 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 121,956,647 |
| 27 Jul 2021 | CNY | 3.75 | 3.87 | 3.51 | 3.54 | 3.54 | -0.18 (-4.84%) | 146,234,935 |
| 26 Jul 2021 | CNY | 4 | 4 | 3.65 | 3.72 | 3.72 | -0.27 (-6.77%) | 266,176,398 |
| 23 Jul 2021 | CNY | 3.73 | 3.99 | 3.73 | 3.99 | 3.99 | +0.36 (+9.92%) | 325,479,076 |
| 22 Jul 2021 | CNY | 3.53 | 3.8 | 3.52 | 3.63 | 3.63 | +0.09 (+2.54%) | 112,917,226 |
| 21 Jul 2021 | CNY | 3.47 | 3.55 | 3.43 | 3.54 | 3.54 | +0.05 (+1.43%) | 77,858,308 |
| 20 Jul 2021 | CNY | 3.53 | 3.53 | 3.4 | 3.49 | 3.49 | -0.09 (-2.51%) | 98,138,543 |
| 19 Jul 2021 | CNY | 3.5 | 3.62 | 3.48 | 3.58 | 3.58 | +0.11 (+3.17%) | 107,907,545 |
| 16 Jul 2021 | CNY | 3.53 | 3.63 | 3.45 | 3.47 | 3.47 | -0.1 (-2.80%) | 98,152,942 |
| 15 Jul 2021 | CNY | 3.55 | 3.65 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 79,284,576 |
