| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.44 | 4.75 | 4.4 | 4.71 | 4.71 | +0.26 (+5.84%) | 158,478,227 |
| 24 Aug 2021 | CNY | 4.55 | 4.6 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 88,053,272 |
| 23 Aug 2021 | CNY | 4.51 | 4.64 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 105,162,647 |
| 20 Aug 2021 | CNY | 4.36 | 4.61 | 4.35 | 4.5 | 4.5 | +0.13 (+2.97%) | 146,075,450 |
| 19 Aug 2021 | CNY | 4.47 | 4.48 | 4.35 | 4.37 | 4.37 | -0.15 (-3.32%) | 121,768,373 |
| 18 Aug 2021 | CNY | 4.54 | 4.74 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 167,511,741 |
| 17 Aug 2021 | CNY | 4.86 | 4.98 | 4.6 | 4.63 | 4.63 | -0.21 (-4.34%) | 158,045,948 |
| 16 Aug 2021 | CNY | 4.85 | 4.96 | 4.71 | 4.84 | 4.84 | -0.06 (-1.22%) | 155,558,781 |
| 13 Aug 2021 | CNY | 4.76 | 5.09 | 4.66 | 4.9 | 4.9 | +0.03 (+0.62%) | 254,266,639 |
| 12 Aug 2021 | CNY | 4.48 | 4.94 | 4.43 | 4.87 | 4.87 | +0.35 (+7.74%) | 259,321,795 |
| 11 Aug 2021 | CNY | 4.46 | 4.65 | 4.37 | 4.52 | 4.52 | +0.04 (+0.89%) | 219,665,315 |
| 10 Aug 2021 | CNY | 4.11 | 4.54 | 4.1 | 4.48 | 4.48 | +0.35 (+8.47%) | 260,028,541 |
| 9 Aug 2021 | CNY | 4.12 | 4.2 | 4.06 | 4.13 | 4.13 | -0.17 (-3.95%) | 96,975,309 |
| 6 Aug 2021 | CNY | 4.05 | 4.41 | 3.94 | 4.3 | 4.3 | +0.11 (+2.63%) | 166,759,125 |
| 5 Aug 2021 | CNY | 4.21 | 4.3 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 92,585,157 |
| 4 Aug 2021 | CNY | 4.1 | 4.31 | 4.06 | 4.22 | 4.22 | +0.06 (+1.44%) | 117,779,366 |
| 3 Aug 2021 | CNY | 4.26 | 4.26 | 4.13 | 4.16 | 4.16 | -0.17 (-3.93%) | 124,226,609 |
| 2 Aug 2021 | CNY | 4.18 | 4.44 | 4.07 | 4.33 | 4.33 | +0.27 (+6.65%) | 257,228,918 |
| 30 Jul 2021 | CNY | 3.68 | 4.06 | 3.65 | 4.06 | 4.06 | +0.37 (+10.03%) | 174,265,589 |
| 29 Jul 2021 | CNY | 3.78 | 3.8 | 3.63 | 3.69 | 3.69 | -0.09 (-2.38%) | 75,264,010 |
| 28 Jul 2021 | CNY | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | -0.13 (-3.32%) | 58,850,874 |
| 27 Jul 2021 | CNY | 3.94 | 3.96 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 35,493,819 |
| 26 Jul 2021 | CNY | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 48,744,756 |
| 23 Jul 2021 | CNY | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 30,592,148 |
| 22 Jul 2021 | CNY | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 32,665,431 |
| 21 Jul 2021 | CNY | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 29,118,978 |
| 20 Jul 2021 | CNY | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 25,866,806 |
| 19 Jul 2021 | CNY | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 41,361,690 |
| 16 Jul 2021 | CNY | 3.98 | 4.15 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 72,301,860 |
| 15 Jul 2021 | CNY | 4 | 4 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 35,652,451 |
