| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 3.51 | 3.62 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 311,711,691 |
| 25 Oct 2021 | CNY | 3.22 | 3.49 | 3.15 | 3.49 | 3.49 | +0.32 (+10.09%) | 146,451,488 |
| 22 Oct 2021 | CNY | 3.3 | 3.43 | 3.15 | 3.17 | 3.17 | -0.1 (-3.06%) | 273,074,606 |
| 21 Oct 2021 | CNY | 3 | 3.27 | 2.92 | 3.27 | 3.27 | +0.3 (+10.10%) | 225,464,369 |
| 20 Oct 2021 | CNY | 2.96 | 3.05 | 2.9 | 2.97 | 2.97 | -0.03 (-1%) | 112,544,670 |
| 19 Oct 2021 | CNY | 3.03 | 3.15 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 146,398,931 |
| 18 Oct 2021 | CNY | 2.94 | 3.03 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 97,013,800 |
| 15 Oct 2021 | CNY | 3 | 3.03 | 2.88 | 2.95 | 2.95 | -0.05 (-1.67%) | 122,362,549 |
| 14 Oct 2021 | CNY | 2.96 | 3.12 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 138,893,020 |
| 13 Oct 2021 | CNY | 3.09 | 3.1 | 2.92 | 2.96 | 2.96 | -0.1 (-3.27%) | 115,388,350 |
| 12 Oct 2021 | CNY | 3.27 | 3.29 | 3.01 | 3.06 | 3.06 | -0.19 (-5.85%) | 154,705,214 |
| 11 Oct 2021 | CNY | 3.45 | 3.47 | 3.13 | 3.25 | 3.25 | -0.16 (-4.69%) | 182,476,148 |
| 8 Oct 2021 | CNY | 3.71 | 3.74 | 3.35 | 3.41 | 3.41 | -0.25 (-6.83%) | 231,055,390 |
| 30 Sep 2021 | CNY | 3.81 | 3.89 | 3.51 | 3.66 | 3.66 | -0.14 (-3.68%) | 336,793,791 |
| 29 Sep 2021 | CNY | 3.36 | 3.8 | 3.31 | 3.8 | 3.8 | +0.35 (+10.14%) | 221,108,733 |
| 28 Sep 2021 | CNY | 3.3 | 3.52 | 3.29 | 3.45 | 3.45 | +0.15 (+4.55%) | 245,975,935 |
| 27 Sep 2021 | CNY | 3.5 | 3.58 | 3.17 | 3.3 | 3.3 | -0.2 (-5.71%) | 258,360,963 |
| 24 Sep 2021 | CNY | 3.46 | 3.73 | 3.4 | 3.5 | 3.5 | -0.1 (-2.78%) | 364,683,331 |
| 23 Sep 2021 | CNY | 3.47 | 3.66 | 3.4 | 3.6 | 3.6 | +0.27 (+8.11%) | 488,108,143 |
| 22 Sep 2021 | CNY | 3.05 | 3.33 | 3.03 | 3.33 | 3.33 | +0.3 (+9.90%) | 317,323,316 |
| 17 Sep 2021 | CNY | 2.85 | 3.11 | 2.83 | 3.03 | 3.03 | +0.2 (+7.07%) | 446,092,033 |
| 16 Sep 2021 | CNY | 2.56 | 2.83 | 2.55 | 2.83 | 2.83 | +0.26 (+10.12%) | 273,789,942 |
| 15 Sep 2021 | CNY | 2.48 | 2.58 | 2.46 | 2.57 | 2.57 | +0.07 (+2.80%) | 91,458,830 |
| 14 Sep 2021 | CNY | 2.58 | 2.6 | 2.48 | 2.5 | 2.5 | -0.09 (-3.47%) | 96,318,246 |
| 13 Sep 2021 | CNY | 2.57 | 2.6 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 86,791,220 |
| 10 Sep 2021 | CNY | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | -0.14 (-5.15%) | 169,008,394 |
| 9 Sep 2021 | CNY | 2.69 | 2.77 | 2.62 | 2.72 | 2.72 | +0.08 (+3.03%) | 182,194,963 |
| 8 Sep 2021 | CNY | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 151,597,319 |
| 7 Sep 2021 | CNY | 2.57 | 2.62 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 120,888,298 |
| 6 Sep 2021 | CNY | 2.73 | 2.79 | 2.57 | 2.6 | 2.6 | -0.08 (-2.99%) | 192,741,635 |
