| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2021 | CNY | 3.94 | 3.96 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,862,224 |
| 10 Aug 2021 | CNY | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,125,925 |
| 9 Aug 2021 | CNY | 3.86 | 3.91 | 3.81 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,700,055 |
| 6 Aug 2021 | CNY | 3.86 | 3.88 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,509,524 |
| 5 Aug 2021 | CNY | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -0.04 (-1.03%) | 2,300,365 |
| 4 Aug 2021 | CNY | 3.97 | 3.97 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 2,121,205 |
| 3 Aug 2021 | CNY | 3.94 | 3.98 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 1,733,179 |
| 2 Aug 2021 | CNY | 3.87 | 3.97 | 3.85 | 3.94 | 3.94 | +0.1 (+2.60%) | 2,915,889 |
| 30 Jul 2021 | CNY | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,170,480 |
| 29 Jul 2021 | CNY | 3.9 | 3.9 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,706,389 |
| 28 Jul 2021 | CNY | 3.83 | 3.86 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,639,260 |
| 27 Jul 2021 | CNY | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,504,376 |
| 26 Jul 2021 | CNY | 3.88 | 3.91 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,653,429 |
| 23 Jul 2021 | CNY | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 3,060,462 |
| 22 Jul 2021 | CNY | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,942,537 |
| 21 Jul 2021 | CNY | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 3,203,682 |
| 20 Jul 2021 | CNY | 3.98 | 4.06 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,395,484 |
| 19 Jul 2021 | CNY | 4 | 4.04 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,564,181 |
| 16 Jul 2021 | CNY | 3.97 | 4.02 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 2,156,566 |
| 15 Jul 2021 | CNY | 4 | 4 | 3.89 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,265,041 |
| 14 Jul 2021 | CNY | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 2,956,972 |
| 13 Jul 2021 | CNY | 4.17 | 4.17 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 3,342,863 |
| 12 Jul 2021 | CNY | 4.3 | 4.3 | 4.1 | 4.13 | 4.13 | -0.14 (-3.28%) | 5,305,530 |
| 9 Jul 2021 | CNY | 4.18 | 4.29 | 4.12 | 4.27 | 4.27 | +0.1 (+2.40%) | 2,371,170 |
| 8 Jul 2021 | CNY | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,191,206 |
| 7 Jul 2021 | CNY | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,335,153 |
| 6 Jul 2021 | CNY | 4.34 | 4.34 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 2,735,908 |
| 5 Jul 2021 | CNY | 4.17 | 4.32 | 4.11 | 4.27 | 4.27 | +0.1 (+2.40%) | 4,161,876 |
| 2 Jul 2021 | CNY | 4.16 | 4.17 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,892,061 |
| 1 Jul 2021 | CNY | 4.17 | 4.26 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 2,375,724 |
