| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.3 | 3.35 | 3.2 | 3.27 | 3.27 | -0.09 (-2.68%) | 60,543,236 |
| 14 Oct 2021 | CNY | 3.33 | 3.45 | 3.28 | 3.36 | 3.36 | -0.04 (-1.18%) | 49,553,807 |
| 13 Oct 2021 | CNY | 3.7 | 3.7 | 3.39 | 3.4 | 3.4 | -0.34 (-9.09%) | 76,355,447 |
| 12 Oct 2021 | CNY | 3.68 | 3.83 | 3.54 | 3.74 | 3.74 | -0.06 (-1.58%) | 84,702,641 |
| 11 Oct 2021 | CNY | 3.99 | 4.05 | 3.69 | 3.8 | 3.8 | -0.19 (-4.76%) | 102,463,196 |
| 8 Oct 2021 | CNY | 4.17 | 4.24 | 3.89 | 3.99 | 3.99 | -0.32 (-7.42%) | 173,802,556 |
| 30 Sep 2021 | CNY | 3.94 | 4.31 | 3.69 | 4.31 | 4.31 | +0.39 (+9.95%) | 199,143,007 |
| 29 Sep 2021 | CNY | 4.18 | 4.18 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 208,867,969 |
| 28 Sep 2021 | CNY | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.35 (+9.92%) | 62,945,321 |
| 27 Sep 2021 | CNY | 3.72 | 3.77 | 3.42 | 3.53 | 3.53 | -0.1 (-2.75%) | 62,484,853 |
| 24 Sep 2021 | CNY | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -0.17 (-4.47%) | 71,502,344 |
| 23 Sep 2021 | CNY | 3.82 | 3.88 | 3.66 | 3.8 | 3.8 | 0.0 (0.0%) | 112,919,992 |
| 22 Sep 2021 | CNY | 3.59 | 3.85 | 3.54 | 3.8 | 3.8 | +0.19 (+5.26%) | 121,594,390 |
| 17 Sep 2021 | CNY | 3.46 | 3.72 | 3.46 | 3.61 | 3.61 | +0.12 (+3.44%) | 99,737,867 |
| 16 Sep 2021 | CNY | 3.72 | 3.76 | 3.48 | 3.49 | 3.49 | -0.2 (-5.42%) | 139,690,578 |
| 15 Sep 2021 | CNY | 3.36 | 3.69 | 3.33 | 3.69 | 3.69 | +0.34 (+10.15%) | 125,699,090 |
| 14 Sep 2021 | CNY | 3.45 | 3.5 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 39,097,188 |
| 13 Sep 2021 | CNY | 3.38 | 3.46 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 46,432,292 |
| 10 Sep 2021 | CNY | 3.53 | 3.53 | 3.36 | 3.38 | 3.38 | -0.15 (-4.25%) | 67,842,360 |
| 9 Sep 2021 | CNY | 3.44 | 3.53 | 3.4 | 3.53 | 3.53 | +0.04 (+1.15%) | 67,041,283 |
| 8 Sep 2021 | CNY | 3.32 | 3.51 | 3.31 | 3.49 | 3.49 | +0.17 (+5.12%) | 90,627,896 |
| 7 Sep 2021 | CNY | 3.3 | 3.33 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 48,805,896 |
| 6 Sep 2021 | CNY | 3.31 | 3.4 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 51,442,660 |
| 3 Sep 2021 | CNY | 3.25 | 3.35 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 73,908,584 |
| 2 Sep 2021 | CNY | 3.06 | 3.23 | 3.03 | 3.21 | 3.21 | +0.15 (+4.90%) | 66,821,171 |
| 1 Sep 2021 | CNY | 3.03 | 3.1 | 3.02 | 3.06 | 3.06 | +0.03 (+0.99%) | 29,048,147 |
| 31 Aug 2021 | CNY | 3 | 3.04 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 15,231,542 |
| 30 Aug 2021 | CNY | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 15,983,802 |
| 27 Aug 2021 | CNY | 3.03 | 3.06 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 15,688,957 |
| 26 Aug 2021 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 27,685,502 |
