| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 3.72 | 3.86 | 3.72 | 3.82 | 3.82 | +0.1 (+2.69%) | 4,843,302 |
| 30 Sep 2021 | CNY | 3.7 | 3.74 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,627,978 |
| 29 Sep 2021 | CNY | 3.77 | 3.86 | 3.62 | 3.7 | 3.7 | -0.07 (-1.86%) | 5,332,933 |
| 28 Sep 2021 | CNY | 3.77 | 3.84 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 4,318,557 |
| 27 Sep 2021 | CNY | 3.97 | 3.99 | 3.7 | 3.75 | 3.75 | -0.19 (-4.82%) | 7,394,700 |
| 24 Sep 2021 | CNY | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 5,412,300 |
| 23 Sep 2021 | CNY | 4.09 | 4.09 | 3.97 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,268,154 |
| 22 Sep 2021 | CNY | 3.94 | 4.03 | 3.87 | 4.03 | 4.03 | +0.02 (+0.50%) | 8,358,693 |
| 17 Sep 2021 | CNY | 4.02 | 4.08 | 3.94 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,543,745 |
| 16 Sep 2021 | CNY | 3.96 | 4.16 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 8,484,193 |
| 15 Sep 2021 | CNY | 3.86 | 4.03 | 3.82 | 3.97 | 3.97 | +0.05 (+1.28%) | 7,085,518 |
| 14 Sep 2021 | CNY | 4.08 | 4.1 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 12,079,401 |
| 13 Sep 2021 | CNY | 3.81 | 4.08 | 3.77 | 4.04 | 4.04 | +0.23 (+6.04%) | 14,516,898 |
| 10 Sep 2021 | CNY | 3.86 | 3.92 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 5,944,322 |
| 9 Sep 2021 | CNY | 3.85 | 3.91 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,865,694 |
| 8 Sep 2021 | CNY | 3.8 | 3.89 | 3.77 | 3.88 | 3.88 | +0.1 (+2.65%) | 8,356,472 |
| 7 Sep 2021 | CNY | 3.7 | 3.82 | 3.67 | 3.78 | 3.78 | +0.07 (+1.89%) | 9,500,056 |
| 6 Sep 2021 | CNY | 3.71 | 3.76 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 3,769,158 |
| 3 Sep 2021 | CNY | 3.68 | 3.75 | 3.6 | 3.71 | 3.71 | +0.01 (+0.27%) | 7,613,172 |
| 2 Sep 2021 | CNY | 3.6 | 3.74 | 3.57 | 3.7 | 3.7 | +0.11 (+3.06%) | 8,371,336 |
| 1 Sep 2021 | CNY | 3.6 | 3.64 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 5,424,376 |
| 31 Aug 2021 | CNY | 3.62 | 3.65 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 4,006,329 |
| 30 Aug 2021 | CNY | 3.56 | 3.64 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 6,101,332 |
| 27 Aug 2021 | CNY | 3.64 | 3.69 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 8,254,579 |
| 26 Aug 2021 | CNY | 3.57 | 3.72 | 3.55 | 3.64 | 3.64 | +0.07 (+1.96%) | 9,320,720 |
| 25 Aug 2021 | CNY | 3.47 | 3.59 | 3.45 | 3.57 | 3.57 | +0.12 (+3.48%) | 7,131,820 |
| 24 Aug 2021 | CNY | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 4,106,251 |
| 23 Aug 2021 | CNY | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 4,235,975 |
| 20 Aug 2021 | CNY | 3.49 | 3.5 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 5,396,749 |
| 19 Aug 2021 | CNY | 3.39 | 3.48 | 3.37 | 3.46 | 3.46 | +0.04 (+1.17%) | 4,398,705 |
