| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 4.63 | 4.63 | 4.49 | 4.63 | 4.63 | +0.42 (+9.98%) | 50,769,822 |
| 24 Aug 2021 | CNY | 4 | 4.21 | 3.89 | 4.21 | 4.21 | +0.38 (+9.92%) | 42,668,377 |
| 23 Aug 2021 | CNY | 3.7 | 3.86 | 3.7 | 3.83 | 3.83 | +0.11 (+2.96%) | 10,924,136 |
| 20 Aug 2021 | CNY | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 4,453,277 |
| 19 Aug 2021 | CNY | 3.73 | 3.75 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 4,518,839 |
| 18 Aug 2021 | CNY | 3.7 | 3.74 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,835,143 |
| 17 Aug 2021 | CNY | 3.76 | 3.77 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 7,234,826 |
| 16 Aug 2021 | CNY | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 6,632,125 |
| 13 Aug 2021 | CNY | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 8,537,024 |
| 12 Aug 2021 | CNY | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 6,381,570 |
| 11 Aug 2021 | CNY | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,677,034 |
| 10 Aug 2021 | CNY | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 6,375,718 |
| 9 Aug 2021 | CNY | 3.66 | 3.72 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 6,144,555 |
| 6 Aug 2021 | CNY | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 6,294,215 |
| 5 Aug 2021 | CNY | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 6,421,372 |
| 4 Aug 2021 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 6,860,958 |
| 3 Aug 2021 | CNY | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 8,897,233 |
| 2 Aug 2021 | CNY | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.04 (+1.09%) | 10,780,005 |
| 30 Jul 2021 | CNY | 3.66 | 3.71 | 3.6 | 3.66 | 3.66 | -0.03 (-0.81%) | 13,852,826 |
| 29 Jul 2021 | CNY | 3.66 | 3.75 | 3.57 | 3.69 | 3.69 | +0.06 (+1.65%) | 20,261,006 |
| 28 Jul 2021 | CNY | 3.92 | 3.93 | 3.56 | 3.63 | 3.63 | -0.32 (-8.10%) | 20,051,491 |
| 27 Jul 2021 | CNY | 4 | 4.02 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 5,179,591 |
| 26 Jul 2021 | CNY | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 5,009,210 |
| 23 Jul 2021 | CNY | 4.04 | 4.07 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,537,484 |
| 22 Jul 2021 | CNY | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,467,828 |
| 21 Jul 2021 | CNY | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 5,700,687 |
| 20 Jul 2021 | CNY | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 5,117,875 |
| 19 Jul 2021 | CNY | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 4,572,463 |
| 16 Jul 2021 | CNY | 4.07 | 4.1 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 4,568,842 |
| 15 Jul 2021 | CNY | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 6,646,569 |
