| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 2.676 | 2.757 | 2.676 | 2.748 | 2.748 | +0.073 (+2.73%) | 490,630 |
| 30 Sep 2021 | CNY | 2.664 | 2.679 | 2.662 | 2.675 | 2.675 | +0.002 (+0.07%) | 140,727 |
| 29 Sep 2021 | CNY | 2.72 | 2.72 | 2.666 | 2.673 | 2.673 | -0.026 (-0.96%) | 219,229 |
| 28 Sep 2021 | CNY | 2.711 | 2.711 | 2.683 | 2.699 | 2.699 | -0.013 (-0.48%) | 88,700 |
| 27 Sep 2021 | CNY | 2.738 | 2.738 | 2.705 | 2.712 | 2.712 | -0.035 (-1.27%) | 308,616 |
| 24 Sep 2021 | CNY | 2.79 | 2.79 | 2.737 | 2.747 | 2.747 | -0.03 (-1.08%) | 356,407 |
| 23 Sep 2021 | CNY | 2.747 | 2.779 | 2.747 | 2.777 | 2.777 | +0.03 (+1.09%) | 159,698 |
| 22 Sep 2021 | CNY | 2.79 | 2.79 | 2.737 | 2.747 | 2.747 | -0.069 (-2.45%) | 356,407 |
| 17 Sep 2021 | CNY | 2.814 | 2.817 | 2.78 | 2.816 | 2.816 | -0.014 (-0.49%) | 3,636,239 |
| 16 Sep 2021 | CNY | 2.806 | 2.864 | 2.794 | 2.83 | 2.83 | +0.061 (+2.20%) | 1,122,428 |
| 15 Sep 2021 | CNY | 2.788 | 2.792 | 2.768 | 2.769 | 2.769 | -0.031 (-1.11%) | 268,754 |
| 14 Sep 2021 | CNY | 2.813 | 2.844 | 2.8 | 2.8 | 2.8 | -0.005 (-0.18%) | 312,601 |
| 13 Sep 2021 | CNY | 2.817 | 2.817 | 2.791 | 2.805 | 2.805 | -0.031 (-1.09%) | 267,918 |
| 10 Sep 2021 | CNY | 2.732 | 2.836 | 2.725 | 2.836 | 2.836 | +0.008 (+0.28%) | 435,806 |
| 9 Sep 2021 | CNY | 2.842 | 2.88 | 2.816 | 2.828 | 2.828 | -0.008 (-0.28%) | 650,226 |
| 8 Sep 2021 | CNY | 2.819 | 2.845 | 2.792 | 2.836 | 2.836 | +0.027 (+0.96%) | 855,822 |
| 7 Sep 2021 | CNY | 2.808 | 2.811 | 2.786 | 2.809 | 2.809 | +0.006 (+0.21%) | 256,773 |
| 6 Sep 2021 | CNY | 2.76 | 2.804 | 2.76 | 2.803 | 2.803 | +0.027 (+0.97%) | 667,136 |
| 3 Sep 2021 | CNY | 2.732 | 2.777 | 2.725 | 2.776 | 2.776 | +0.047 (+1.72%) | 2,682,246 |
| 2 Sep 2021 | CNY | 2.75 | 2.776 | 2.725 | 2.729 | 2.729 | -0.033 (-1.19%) | 288,124 |
| 1 Sep 2021 | CNY | 2.739 | 2.771 | 2.723 | 2.762 | 2.762 | +0.011 (+0.40%) | 2,299,746 |
| 31 Aug 2021 | CNY | 2.758 | 2.779 | 2.73 | 2.751 | 2.751 | -0.011 (-0.40%) | 284,196 |
| 30 Aug 2021 | CNY | 2.773 | 2.8 | 2.761 | 2.762 | 2.762 | -0.017 (-0.61%) | 256,854 |
| 27 Aug 2021 | CNY | 2.79 | 2.79 | 2.771 | 2.779 | 2.779 | -0.017 (-0.61%) | 882,386 |
| 26 Aug 2021 | CNY | 2.823 | 2.823 | 2.79 | 2.796 | 2.796 | -0.028 (-0.99%) | 181,431 |
| 25 Aug 2021 | CNY | 2.811 | 2.826 | 2.801 | 2.824 | 2.824 | -0.006 (-0.21%) | 360,040 |
| 24 Aug 2021 | CNY | 2.796 | 2.83 | 2.788 | 2.83 | 2.83 | +0.022 (+0.78%) | 239,595 |
| 23 Aug 2021 | CNY | 2.796 | 2.815 | 2.788 | 2.808 | 2.808 | +0.012 (+0.43%) | 213,460 |
| 20 Aug 2021 | CNY | 2.817 | 2.817 | 2.785 | 2.796 | 2.796 | -0.039 (-1.38%) | 258,272 |
| 19 Aug 2021 | CNY | 2.841 | 2.845 | 2.831 | 2.835 | 2.835 | -0.01 (-0.35%) | 154,473 |
