| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.39 | 3.42 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 16,289,832 |
| 29 Sep 2021 | CNY | 3.43 | 3.45 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 25,827,900 |
| 28 Sep 2021 | CNY | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 17,743,228 |
| 27 Sep 2021 | CNY | 3.63 | 3.68 | 3.43 | 3.45 | 3.45 | -0.18 (-4.96%) | 45,234,610 |
| 24 Sep 2021 | CNY | 3.63 | 3.69 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 37,057,328 |
| 23 Sep 2021 | CNY | 3.67 | 3.68 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 25,875,943 |
| 22 Sep 2021 | CNY | 3.55 | 3.66 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 25,117,283 |
| 17 Sep 2021 | CNY | 3.64 | 3.67 | 3.54 | 3.6 | 3.6 | -0.07 (-1.91%) | 33,583,894 |
| 16 Sep 2021 | CNY | 3.7 | 3.77 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 53,288,900 |
| 15 Sep 2021 | CNY | 3.63 | 3.74 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 33,965,974 |
| 14 Sep 2021 | CNY | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 40,124,488 |
| 13 Sep 2021 | CNY | 3.58 | 3.73 | 3.54 | 3.71 | 3.71 | +0.11 (+3.06%) | 52,911,469 |
| 10 Sep 2021 | CNY | 3.66 | 3.68 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 41,296,033 |
| 9 Sep 2021 | CNY | 3.65 | 3.7 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 60,926,740 |
| 8 Sep 2021 | CNY | 3.42 | 3.66 | 3.4 | 3.65 | 3.65 | +0.23 (+6.73%) | 92,525,490 |
| 7 Sep 2021 | CNY | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 26,895,700 |
| 6 Sep 2021 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 23,563,924 |
| 3 Sep 2021 | CNY | 3.42 | 3.45 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 25,057,958 |
| 2 Sep 2021 | CNY | 3.4 | 3.43 | 3.37 | 3.41 | 3.41 | 0.0 (0.0%) | 20,818,900 |
| 1 Sep 2021 | CNY | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | -0.06 (-1.73%) | 24,920,559 |
| 31 Aug 2021 | CNY | 3.41 | 3.48 | 3.35 | 3.47 | 3.47 | +0.02 (+0.58%) | 27,488,154 |
| 30 Aug 2021 | CNY | 3.42 | 3.49 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 21,795,654 |
| 27 Aug 2021 | CNY | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 25,571,234 |
| 26 Aug 2021 | CNY | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 27,750,680 |
| 25 Aug 2021 | CNY | 3.44 | 3.46 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 20,701,304 |
| 24 Aug 2021 | CNY | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 23,376,631 |
| 23 Aug 2021 | CNY | 3.46 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 23,031,147 |
| 20 Aug 2021 | CNY | 3.5 | 3.53 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 20,786,536 |
| 19 Aug 2021 | CNY | 3.46 | 3.51 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 20,554,704 |
| 18 Aug 2021 | CNY | 3.5 | 3.52 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 30,009,993 |
