| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | +0.06 (+1.97%) | 4,462,500 |
| 29 Sep 2021 | CNY | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -0.14 (-4.39%) | 9,412,765 |
| 28 Sep 2021 | CNY | 3.17 | 3.28 | 3.16 | 3.19 | 3.19 | -0.1 (-3.04%) | 11,691,237 |
| 27 Sep 2021 | CNY | 3.26 | 3.38 | 3.16 | 3.29 | 3.29 | +0.07 (+2.17%) | 21,835,520 |
| 24 Sep 2021 | CNY | 3.04 | 3.22 | 3.02 | 3.22 | 3.22 | +0.15 (+4.89%) | 16,395,986 |
| 23 Sep 2021 | CNY | 3.24 | 3.3 | 3.05 | 3.07 | 3.07 | -0.09 (-2.85%) | 15,124,625 |
| 22 Sep 2021 | CNY | 2.98 | 3.16 | 2.96 | 3.16 | 3.16 | +0.15 (+4.98%) | 14,621,025 |
| 17 Sep 2021 | CNY | 2.9 | 3.05 | 2.9 | 3.01 | 3.01 | +0.1 (+3.44%) | 8,504,640 |
| 16 Sep 2021 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 3,889,858 |
| 15 Sep 2021 | CNY | 2.9 | 2.95 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 3,980,800 |
| 14 Sep 2021 | CNY | 2.9 | 2.95 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 4,003,000 |
| 13 Sep 2021 | CNY | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 5,375,500 |
| 10 Sep 2021 | CNY | 2.95 | 2.97 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 4,818,160 |
| 9 Sep 2021 | CNY | 2.94 | 2.97 | 2.91 | 2.96 | 2.96 | -0.03 (-1.00%) | 7,011,398 |
| 8 Sep 2021 | CNY | 2.93 | 3 | 2.92 | 2.99 | 2.99 | +0.06 (+2.05%) | 8,720,776 |
| 7 Sep 2021 | CNY | 2.9 | 2.96 | 2.87 | 2.93 | 2.93 | +0.03 (+1.03%) | 6,138,184 |
| 6 Sep 2021 | CNY | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 3,790,600 |
| 3 Sep 2021 | CNY | 2.9 | 3.02 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 9,134,954 |
| 2 Sep 2021 | CNY | 2.84 | 2.89 | 2.83 | 2.89 | 2.89 | +0.05 (+1.76%) | 6,018,894 |
| 1 Sep 2021 | CNY | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 5,035,824 |
| 31 Aug 2021 | CNY | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,021,120 |
| 30 Aug 2021 | CNY | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,512,862 |
| 27 Aug 2021 | CNY | 2.83 | 2.84 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,272,920 |
| 26 Aug 2021 | CNY | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 3,626,280 |
| 25 Aug 2021 | CNY | 2.82 | 2.88 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 3,768,100 |
| 24 Aug 2021 | CNY | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 2,930,512 |
| 23 Aug 2021 | CNY | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 3,588,283 |
| 20 Aug 2021 | CNY | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 4,028,223 |
| 19 Aug 2021 | CNY | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 5,907,221 |
| 18 Aug 2021 | CNY | 2.94 | 2.96 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 13,636,480 |
