| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.12 | 3.12 | 3.01 | 3.04 | 3.04 | -0.08 (-2.56%) | 12,033,420 |
| 14 Oct 2021 | CNY | 3.1 | 3.15 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 5,727,520 |
| 13 Oct 2021 | CNY | 3.16 | 3.19 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 6,528,360 |
| 12 Oct 2021 | CNY | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 7,673,880 |
| 11 Oct 2021 | CNY | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | +0.04 (+1.25%) | 9,797,720 |
| 8 Oct 2021 | CNY | 3.13 | 3.22 | 3.12 | 3.19 | 3.19 | +0.08 (+2.57%) | 11,458,540 |
| 30 Sep 2021 | CNY | 3.02 | 3.13 | 3.01 | 3.11 | 3.11 | +0.09 (+2.98%) | 9,321,180 |
| 29 Sep 2021 | CNY | 3.04 | 3.11 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 11,213,583 |
| 28 Sep 2021 | CNY | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 9,253,194 |
| 27 Sep 2021 | CNY | 3.25 | 3.25 | 3.06 | 3.1 | 3.1 | -0.09 (-2.82%) | 12,443,939 |
| 24 Sep 2021 | CNY | 3.25 | 3.3 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 10,759,675 |
| 23 Sep 2021 | CNY | 3.19 | 3.3 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 12,957,394 |
| 22 Sep 2021 | CNY | 3.16 | 3.24 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 9,194,400 |
| 17 Sep 2021 | CNY | 3.26 | 3.28 | 3.13 | 3.18 | 3.18 | -0.09 (-2.75%) | 13,770,998 |
| 16 Sep 2021 | CNY | 3.28 | 3.43 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 17,507,708 |
| 15 Sep 2021 | CNY | 3.31 | 3.37 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 11,553,020 |
| 14 Sep 2021 | CNY | 3.44 | 3.47 | 3.3 | 3.32 | 3.32 | -0.13 (-3.77%) | 20,198,700 |
| 13 Sep 2021 | CNY | 3.36 | 3.52 | 3.32 | 3.45 | 3.45 | +0.09 (+2.68%) | 21,954,203 |
| 10 Sep 2021 | CNY | 3.39 | 3.44 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 17,147,580 |
| 9 Sep 2021 | CNY | 3.43 | 3.45 | 3.36 | 3.4 | 3.4 | -0.11 (-3.13%) | 27,719,656 |
| 8 Sep 2021 | CNY | 3.38 | 3.54 | 3.31 | 3.51 | 3.51 | +0.21 (+6.36%) | 44,365,062 |
| 7 Sep 2021 | CNY | 3.11 | 3.4 | 3.09 | 3.3 | 3.3 | +0.2 (+6.45%) | 33,564,029 |
| 6 Sep 2021 | CNY | 3.16 | 3.17 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 14,567,960 |
| 3 Sep 2021 | CNY | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 12,862,215 |
| 2 Sep 2021 | CNY | 3.2 | 3.21 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 12,455,556 |
| 1 Sep 2021 | CNY | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 13,367,021 |
| 31 Aug 2021 | CNY | 3.12 | 3.24 | 3.06 | 3.16 | 3.16 | +0.01 (+0.32%) | 12,774,239 |
| 30 Aug 2021 | CNY | 3.21 | 3.26 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 10,625,707 |
| 27 Aug 2021 | CNY | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 9,329,190 |
| 26 Aug 2021 | CNY | 3.21 | 3.26 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 13,770,570 |
