| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 6,150,135 |
| 13 Oct 2021 | CNY | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 6,622,946 |
| 12 Oct 2021 | CNY | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 8,959,171 |
| 11 Oct 2021 | CNY | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 9,951,797 |
| 8 Oct 2021 | CNY | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | +0.07 (+1.98%) | 10,236,064 |
| 30 Sep 2021 | CNY | 3.51 | 3.55 | 3.5 | 3.54 | 3.54 | +0.06 (+1.72%) | 7,723,928 |
| 29 Sep 2021 | CNY | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -0.08 (-2.25%) | 16,120,200 |
| 28 Sep 2021 | CNY | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 16,574,105 |
| 27 Sep 2021 | CNY | 3.75 | 3.78 | 3.58 | 3.58 | 3.58 | -0.11 (-2.98%) | 32,020,044 |
| 24 Sep 2021 | CNY | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 25,860,570 |
| 23 Sep 2021 | CNY | 3.7 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 19,903,331 |
| 22 Sep 2021 | CNY | 3.67 | 3.72 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 15,676,386 |
| 17 Sep 2021 | CNY | 3.79 | 3.8 | 3.65 | 3.69 | 3.69 | -0.08 (-2.12%) | 28,628,171 |
| 16 Sep 2021 | CNY | 3.9 | 3.94 | 3.76 | 3.77 | 3.77 | -0.15 (-3.83%) | 34,985,058 |
| 15 Sep 2021 | CNY | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 24,155,219 |
| 14 Sep 2021 | CNY | 3.89 | 3.98 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 45,498,169 |
| 13 Sep 2021 | CNY | 3.87 | 3.93 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 28,627,856 |
| 10 Sep 2021 | CNY | 3.86 | 3.94 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 32,327,635 |
| 9 Sep 2021 | CNY | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 26,774,988 |
| 8 Sep 2021 | CNY | 3.81 | 3.89 | 3.8 | 3.88 | 3.88 | +0.07 (+1.84%) | 32,128,116 |
| 7 Sep 2021 | CNY | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 26,326,161 |
| 6 Sep 2021 | CNY | 3.74 | 3.77 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 20,852,072 |
| 3 Sep 2021 | CNY | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 22,122,499 |
| 2 Sep 2021 | CNY | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 21,331,165 |
| 1 Sep 2021 | CNY | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 16,857,021 |
| 31 Aug 2021 | CNY | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 17,418,186 |
| 30 Aug 2021 | CNY | 3.65 | 3.7 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 14,711,240 |
| 27 Aug 2021 | CNY | 3.67 | 3.7 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 17,641,295 |
| 26 Aug 2021 | CNY | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 19,687,527 |
| 25 Aug 2021 | CNY | 3.73 | 3.74 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 17,954,696 |
