| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 8,457,902 |
| 29 Sep 2021 | CNY | 3.21 | 3.27 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 8,322,102 |
| 28 Sep 2021 | CNY | 3.18 | 3.27 | 3.18 | 3.25 | 3.25 | +0.09 (+2.85%) | 8,936,162 |
| 27 Sep 2021 | CNY | 3.33 | 3.35 | 3.15 | 3.16 | 3.16 | -0.16 (-4.82%) | 13,547,900 |
| 24 Sep 2021 | CNY | 3.39 | 3.41 | 3.29 | 3.32 | 3.32 | -0.06 (-1.78%) | 14,740,326 |
| 23 Sep 2021 | CNY | 3.22 | 3.4 | 3.21 | 3.38 | 3.38 | +0.18 (+5.63%) | 23,882,152 |
| 22 Sep 2021 | CNY | 3.17 | 3.3 | 3.11 | 3.2 | 3.2 | -0.02 (-0.62%) | 17,997,837 |
| 17 Sep 2021 | CNY | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | -0.02 (-0.62%) | 9,289,817 |
| 16 Sep 2021 | CNY | 3.35 | 3.38 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 10,027,387 |
| 15 Sep 2021 | CNY | 3.34 | 3.36 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 8,470,738 |
| 14 Sep 2021 | CNY | 3.5 | 3.53 | 3.33 | 3.36 | 3.36 | -0.12 (-3.45%) | 14,045,467 |
| 13 Sep 2021 | CNY | 3.33 | 3.51 | 3.31 | 3.48 | 3.48 | +0.13 (+3.88%) | 22,705,232 |
| 10 Sep 2021 | CNY | 3.37 | 3.42 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 15,686,979 |
| 9 Sep 2021 | CNY | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 9,616,325 |
| 8 Sep 2021 | CNY | 3.33 | 3.36 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 13,192,315 |
| 7 Sep 2021 | CNY | 3.36 | 3.39 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 17,001,245 |
| 6 Sep 2021 | CNY | 3.31 | 3.34 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 16,135,253 |
| 3 Sep 2021 | CNY | 3.22 | 3.32 | 3.22 | 3.26 | 3.26 | +0.06 (+1.88%) | 18,215,380 |
| 2 Sep 2021 | CNY | 3.19 | 3.24 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 14,215,407 |
| 1 Sep 2021 | CNY | 3.13 | 3.24 | 3.12 | 3.18 | 3.18 | +0.07 (+2.25%) | 17,237,443 |
| 31 Aug 2021 | CNY | 3.19 | 3.21 | 3.07 | 3.11 | 3.11 | -0.09 (-2.81%) | 15,859,299 |
| 30 Aug 2021 | CNY | 3.1 | 3.2 | 3.08 | 3.2 | 3.2 | +0.12 (+3.90%) | 12,705,363 |
| 27 Aug 2021 | CNY | 3.1 | 3.14 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 10,168,567 |
| 26 Aug 2021 | CNY | 3.06 | 3.17 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 13,244,229 |
| 25 Aug 2021 | CNY | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 6,858,926 |
| 24 Aug 2021 | CNY | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 6,459,204 |
| 23 Aug 2021 | CNY | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 5,369,970 |
| 20 Aug 2021 | CNY | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 3,652,729 |
| 19 Aug 2021 | CNY | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 5,212,330 |
| 18 Aug 2021 | CNY | 3.03 | 3.06 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 5,928,600 |
