| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 3.67 | 3.77 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 22,128,184 |
| 28 Sep 2021 | CNY | 3.72 | 3.77 | 3.65 | 3.7 | 3.7 | -0.07 (-1.86%) | 18,347,100 |
| 27 Sep 2021 | CNY | 3.71 | 3.81 | 3.6 | 3.77 | 3.77 | +0.03 (+0.80%) | 38,194,574 |
| 24 Sep 2021 | CNY | 3.67 | 3.87 | 3.67 | 3.74 | 3.74 | +0.09 (+2.47%) | 49,975,427 |
| 23 Sep 2021 | CNY | 3.6 | 3.67 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 14,554,584 |
| 22 Sep 2021 | CNY | 3.54 | 3.66 | 3.54 | 3.62 | 3.62 | +0.05 (+1.40%) | 15,361,409 |
| 17 Sep 2021 | CNY | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 14,662,342 |
| 16 Sep 2021 | CNY | 3.66 | 3.7 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 26,439,643 |
| 15 Sep 2021 | CNY | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 14,729,870 |
| 14 Sep 2021 | CNY | 3.81 | 3.82 | 3.65 | 3.67 | 3.67 | -0.15 (-3.93%) | 37,150,803 |
| 13 Sep 2021 | CNY | 3.81 | 3.87 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 27,113,293 |
| 10 Sep 2021 | CNY | 3.75 | 3.92 | 3.73 | 3.83 | 3.83 | +0.09 (+2.41%) | 57,839,963 |
| 9 Sep 2021 | CNY | 3.75 | 3.76 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 23,957,931 |
| 8 Sep 2021 | CNY | 3.68 | 3.75 | 3.65 | 3.74 | 3.74 | +0.06 (+1.63%) | 33,057,629 |
| 7 Sep 2021 | CNY | 3.67 | 3.69 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 21,434,297 |
| 6 Sep 2021 | CNY | 3.66 | 3.71 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 22,100,396 |
| 3 Sep 2021 | CNY | 3.73 | 3.77 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 27,747,270 |
| 2 Sep 2021 | CNY | 3.61 | 3.72 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 31,175,014 |
| 1 Sep 2021 | CNY | 3.68 | 3.71 | 3.6 | 3.64 | 3.64 | -0.07 (-1.89%) | 42,176,340 |
| 31 Aug 2021 | CNY | 3.73 | 3.79 | 3.67 | 3.71 | 3.71 | -0.02 (-0.54%) | 37,606,184 |
| 30 Aug 2021 | CNY | 3.77 | 3.83 | 3.66 | 3.73 | 3.73 | -0.07 (-1.84%) | 55,609,209 |
| 27 Aug 2021 | CNY | 3.98 | 4.1 | 3.73 | 3.8 | 3.8 | -0.19 (-4.76%) | 105,315,923 |
| 26 Aug 2021 | CNY | 4.08 | 4.36 | 3.9 | 3.99 | 3.99 | -0.09 (-2.21%) | 157,688,534 |
| 25 Aug 2021 | CNY | 4 | 4.08 | 3.9 | 4.08 | 4.08 | +0.37 (+9.97%) | 67,865,417 |
| 24 Aug 2021 | CNY | 3.36 | 3.71 | 3.35 | 3.71 | 3.71 | +0.34 (+10.09%) | 100,956,535 |
| 23 Aug 2021 | CNY | 3.3 | 3.4 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 9,216,667 |
| 20 Aug 2021 | CNY | 3.32 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 5,219,270 |
| 19 Aug 2021 | CNY | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 4,119,621 |
| 18 Aug 2021 | CNY | 3.32 | 3.34 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 4,933,206 |
| 17 Aug 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 8,637,150 |
