| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 27,659,301 |
| 24 Aug 2021 | CNY | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 46,504,057 |
| 23 Aug 2021 | CNY | 3.59 | 3.6 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 16,018,311 |
| 20 Aug 2021 | CNY | 3.6 | 3.61 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 17,206,374 |
| 19 Aug 2021 | CNY | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 23,017,448 |
| 18 Aug 2021 | CNY | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 34,517,307 |
| 17 Aug 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 23,770,660 |
| 16 Aug 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 17,446,379 |
| 13 Aug 2021 | CNY | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 31,239,523 |
| 12 Aug 2021 | CNY | 3.65 | 3.66 | 3.59 | 3.64 | 3.64 | -0.02 (-0.55%) | 39,429,924 |
| 11 Aug 2021 | CNY | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 19,016,618 |
| 10 Aug 2021 | CNY | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 24,880,427 |
| 9 Aug 2021 | CNY | 3.66 | 3.7 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 33,941,338 |
| 6 Aug 2021 | CNY | 3.63 | 3.68 | 3.59 | 3.68 | 3.68 | +0.03 (+0.82%) | 43,994,224 |
| 5 Aug 2021 | CNY | 3.59 | 3.67 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 34,569,063 |
| 4 Aug 2021 | CNY | 3.61 | 3.61 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 20,934,135 |
| 3 Aug 2021 | CNY | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 21,030,035 |
| 2 Aug 2021 | CNY | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 24,940,678 |
| 30 Jul 2021 | CNY | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -0.23 (-5.97%) | 25,180,282 |
| 29 Jul 2021 | CNY | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 24,442,829 |
| 28 Jul 2021 | CNY | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 23,678,395 |
| 27 Jul 2021 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 24,341,038 |
| 26 Jul 2021 | CNY | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 31,505,414 |
| 23 Jul 2021 | CNY | 3.87 | 3.88 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 14,842,736 |
| 22 Jul 2021 | CNY | 3.88 | 3.9 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 20,055,405 |
| 21 Jul 2021 | CNY | 3.88 | 3.9 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 23,815,177 |
| 20 Jul 2021 | CNY | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 56,703,118 |
| 19 Jul 2021 | CNY | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 25,459,747 |
| 16 Jul 2021 | CNY | 3.98 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 33,647,361 |
| 15 Jul 2021 | CNY | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 22,681,348 |
