| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 2,353,050 |
| 29 Sep 2021 | CNY | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -0.08 (-2.48%) | 3,178,687 |
| 28 Sep 2021 | CNY | 3.2 | 3.24 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,013,060 |
| 27 Sep 2021 | CNY | 3.33 | 3.34 | 3.16 | 3.2 | 3.2 | -0.13 (-3.90%) | 5,689,280 |
| 24 Sep 2021 | CNY | 3.41 | 3.41 | 3.32 | 3.33 | 3.33 | -0.08 (-2.35%) | 4,247,300 |
| 23 Sep 2021 | CNY | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | +0.08 (+2.40%) | 5,281,040 |
| 22 Sep 2021 | CNY | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 4,358,183 |
| 17 Sep 2021 | CNY | 3.36 | 3.41 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,657,920 |
| 16 Sep 2021 | CNY | 3.43 | 3.47 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 4,602,498 |
| 15 Sep 2021 | CNY | 3.34 | 3.42 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 5,981,116 |
| 14 Sep 2021 | CNY | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 4,046,420 |
| 13 Sep 2021 | CNY | 3.36 | 3.42 | 3.32 | 3.41 | 3.41 | +0.04 (+1.19%) | 5,486,834 |
| 10 Sep 2021 | CNY | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 5,455,660 |
| 9 Sep 2021 | CNY | 3.41 | 3.45 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,150,663 |
| 8 Sep 2021 | CNY | 3.35 | 3.48 | 3.35 | 3.43 | 3.43 | +0.07 (+2.08%) | 10,502,023 |
| 7 Sep 2021 | CNY | 3.31 | 3.36 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 6,072,300 |
| 6 Sep 2021 | CNY | 3.3 | 3.32 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 6,225,240 |
| 3 Sep 2021 | CNY | 3.27 | 3.32 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 6,470,600 |
| 2 Sep 2021 | CNY | 3.25 | 3.27 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 4,560,380 |
| 1 Sep 2021 | CNY | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 3,817,340 |
| 31 Aug 2021 | CNY | 3.28 | 3.28 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 5,157,720 |
| 30 Aug 2021 | CNY | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 3,615,820 |
| 27 Aug 2021 | CNY | 3.3 | 3.3 | 3.22 | 3.24 | 3.24 | -0.05 (-1.52%) | 3,764,830 |
| 26 Aug 2021 | CNY | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 5,105,800 |
| 25 Aug 2021 | CNY | 3.22 | 3.32 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 7,377,030 |
| 24 Aug 2021 | CNY | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 2,690,920 |
| 23 Aug 2021 | CNY | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 3,023,720 |
| 20 Aug 2021 | CNY | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,428,020 |
| 19 Aug 2021 | CNY | 3.18 | 3.19 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,722,140 |
| 18 Aug 2021 | CNY | 3.18 | 3.2 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 2,877,620 |
