| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 2.55 | 2.59 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 10,335,012 |
| 28 Sep 2021 | CNY | 2.55 | 2.58 | 2.5 | 2.57 | 2.57 | +0.04 (+1.58%) | 9,683,999 |
| 27 Sep 2021 | CNY | 2.67 | 2.68 | 2.52 | 2.53 | 2.53 | -0.15 (-5.60%) | 16,751,200 |
| 24 Sep 2021 | CNY | 2.77 | 2.81 | 2.66 | 2.68 | 2.68 | -0.1 (-3.60%) | 16,423,351 |
| 23 Sep 2021 | CNY | 2.7 | 2.82 | 2.69 | 2.78 | 2.78 | +0.09 (+3.35%) | 23,330,440 |
| 22 Sep 2021 | CNY | 2.64 | 2.69 | 2.6 | 2.69 | 2.69 | +0.01 (+0.37%) | 15,812,850 |
| 17 Sep 2021 | CNY | 2.75 | 2.77 | 2.64 | 2.68 | 2.68 | -0.07 (-2.55%) | 14,683,455 |
| 16 Sep 2021 | CNY | 2.81 | 2.84 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 15,880,248 |
| 15 Sep 2021 | CNY | 2.71 | 2.84 | 2.69 | 2.81 | 2.81 | +0.1 (+3.69%) | 23,793,829 |
| 14 Sep 2021 | CNY | 2.81 | 2.81 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 13,814,400 |
| 13 Sep 2021 | CNY | 2.76 | 2.8 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 13,437,377 |
| 10 Sep 2021 | CNY | 2.82 | 2.82 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 15,483,282 |
| 9 Sep 2021 | CNY | 2.79 | 2.83 | 2.76 | 2.81 | 2.81 | +0.01 (+0.36%) | 18,404,850 |
| 8 Sep 2021 | CNY | 2.72 | 2.81 | 2.71 | 2.8 | 2.8 | +0.08 (+2.94%) | 21,125,565 |
| 7 Sep 2021 | CNY | 2.68 | 2.73 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 17,865,350 |
| 6 Sep 2021 | CNY | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 14,320,300 |
| 3 Sep 2021 | CNY | 2.7 | 2.73 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 23,700,330 |
| 2 Sep 2021 | CNY | 2.61 | 2.71 | 2.57 | 2.7 | 2.7 | +0.09 (+3.45%) | 30,896,250 |
| 1 Sep 2021 | CNY | 2.57 | 2.62 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 16,395,848 |
| 31 Aug 2021 | CNY | 2.53 | 2.57 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 11,839,200 |
| 30 Aug 2021 | CNY | 2.51 | 2.55 | 2.49 | 2.54 | 2.54 | +0.03 (+1.20%) | 10,831,624 |
| 27 Aug 2021 | CNY | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 7,006,150 |
| 26 Aug 2021 | CNY | 2.52 | 2.57 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 9,374,053 |
| 25 Aug 2021 | CNY | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 8,702,350 |
| 24 Aug 2021 | CNY | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 5,868,700 |
| 23 Aug 2021 | CNY | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 7,005,149 |
| 20 Aug 2021 | CNY | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 8,553,900 |
| 19 Aug 2021 | CNY | 2.51 | 2.53 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 7,716,950 |
| 18 Aug 2021 | CNY | 2.47 | 2.52 | 2.46 | 2.52 | 2.52 | +0.04 (+1.61%) | 6,642,768 |
| 17 Aug 2021 | CNY | 2.53 | 2.54 | 2.46 | 2.48 | 2.48 | -0.06 (-2.36%) | 9,045,255 |
