| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | CNY | 3.13 | 3.07 | 3.1 | 3.1 | 3.1 | +0.010 (+0.32%) | 2,469,830 |
| 27 Sep 2021 | CNY | 3.17 | 3.08 | 3.16 | 3.09 | 3.09 | -0.070 (-2.22%) | 3,937,600 |
| 24 Sep 2021 | CNY | 3.23 | 3.15 | 3.22 | 3.16 | 3.16 | -0.060 (-1.86%) | 2,854,400 |
| 23 Sep 2021 | CNY | 3.28 | 3.19 | 3.19 | 3.22 | 3.22 | +0.030 (+0.94%) | 5,164,100 |
| 22 Sep 2021 | CNY | 3.21 | 3.14 | 3.21 | 3.19 | 3.19 | -0.050 (-1.54%) | 6,041,820 |
| 17 Sep 2021 | CNY | 3.29 | 3.22 | 3.25 | 3.24 | 3.24 | -0.020 (-0.61%) | 2,072,010 |
| 16 Sep 2021 | CNY | 3.36 | 3.24 | 3.3 | 3.26 | 3.26 | -0.050 (-1.51%) | 3,716,770 |
| 15 Sep 2021 | CNY | 3.37 | 3.31 | 3.31 | 3.31 | 3.31 | -0.030 (-0.90%) | 3,208,300 |
| 14 Sep 2021 | CNY | 3.42 | 3.33 | 3.38 | 3.34 | 3.34 | -0.060 (-1.76%) | 6,743,770 |
| 13 Sep 2021 | CNY | 3.46 | 3.26 | 3.31 | 3.4 | 3.4 | +0.080 (+2.41%) | 10,194,180 |
| 10 Sep 2021 | CNY | 3.37 | 3.28 | 3.36 | 3.32 | 3.32 | -0.060 (-1.78%) | 5,033,920 |
| 9 Sep 2021 | CNY | 3.44 | 3.29 | 3.31 | 3.38 | 3.38 | +0.080 (+2.42%) | 13,775,630 |
| 8 Sep 2021 | CNY | 3.32 | 3.19 | 3.2 | 3.3 | 3.3 | +0.100 (+3.13%) | 9,845,350 |
| 7 Sep 2021 | CNY | 3.21 | 3.16 | 3.17 | 3.2 | 3.2 | +0.030 (+0.95%) | 2,538,270 |
| 6 Sep 2021 | CNY | 3.2 | 3.15 | 3.16 | 3.17 | 3.17 | +0.010 (+0.32%) | 2,824,780 |
| 3 Sep 2021 | CNY | 3.18 | 3.13 | 3.13 | 3.16 | 3.16 | +0.030 (+0.96%) | 3,886,800 |
| 2 Sep 2021 | CNY | 3.15 | 3.11 | 3.15 | 3.13 | 3.13 | 0.0 (0.0%) | 2,160,290 |
| 1 Sep 2021 | CNY | 3.14 | 3.08 | 3.08 | 3.13 | 3.13 | +0.060 (+1.95%) | 3,011,710 |
| 31 Aug 2021 | CNY | 3.08 | 3.04 | 3.08 | 3.07 | 3.07 | 0.0 (0.0%) | 2,104,860 |
| 30 Aug 2021 | CNY | 3.11 | 3.07 | 3.1 | 3.07 | 3.07 | -0.040 (-1.29%) | 1,974,900 |
| 27 Aug 2021 | CNY | 3.13 | 3.09 | 3.12 | 3.11 | 3.11 | -0.010 (-0.32%) | 1,744,100 |
| 26 Aug 2021 | CNY | 3.16 | 3.08 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 2,962,040 |
| 25 Aug 2021 | CNY | 3.13 | 3.09 | 3.11 | 3.12 | 3.12 | +0.020 (+0.65%) | 1,172,200 |
| 24 Aug 2021 | CNY | 3.11 | 3.09 | 3.11 | 3.1 | 3.1 | 0.0 (0.0%) | 1,387,410 |
| 23 Aug 2021 | CNY | 3.12 | 3.08 | 3.08 | 3.1 | 3.1 | +0.020 (+0.65%) | 1,325,870 |
| 20 Aug 2021 | CNY | 3.11 | 3.07 | 3.11 | 3.08 | 3.08 | -0.020 (-0.65%) | 1,388,880 |
| 19 Aug 2021 | CNY | 3.13 | 3.1 | 3.12 | 3.1 | 3.1 | -0.030 (-0.96%) | 1,153,000 |
| 18 Aug 2021 | CNY | 3.15 | 3.09 | 3.1 | 3.13 | 3.13 | +0.040 (+1.29%) | 1,621,050 |
| 17 Aug 2021 | CNY | 3.15 | 3.09 | 3.13 | 3.09 | 3.09 | -0.040 (-1.28%) | 1,940,730 |
| 16 Aug 2021 | CNY | 3.17 | 3.11 | 3.11 | 3.13 | 3.13 | +0.010 (+0.32%) | 1,709,230 |