| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 3.513 | 3.57 | 3.513 | 3.559 | 3.559 | +0.061 (+1.74%) | 2,017,175 |
| 30 Sep 2021 | CNY | 3.487 | 3.5 | 3.475 | 3.498 | 3.498 | +0.003 (+0.09%) | 1,231,941 |
| 29 Sep 2021 | CNY | 3.5 | 3.504 | 3.471 | 3.495 | 3.495 | -0.013 (-0.37%) | 1,063,742 |
| 28 Sep 2021 | CNY | 3.486 | 3.508 | 3.481 | 3.508 | 3.508 | +0.005 (+0.14%) | 1,220,113 |
| 27 Sep 2021 | CNY | 3.495 | 3.51 | 3.486 | 3.503 | 3.503 | +0.023 (+0.66%) | 2,015,769 |
| 24 Sep 2021 | CNY | 3.485 | 3.49 | 3.453 | 3.48 | 3.48 | -0.019 (-0.54%) | 2,238,443 |
| 23 Sep 2021 | CNY | 3.498 | 3.52 | 3.491 | 3.499 | 3.499 | +0.019 (+0.55%) | 1,465,067 |
| 22 Sep 2021 | CNY | 3.485 | 3.49 | 3.453 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,238,443 |
| 17 Sep 2021 | CNY | 3.512 | 3.53 | 3.475 | 3.52 | 3.52 | +0.009 (+0.26%) | 2,969,561 |
| 16 Sep 2021 | CNY | 3.555 | 3.576 | 3.505 | 3.511 | 3.511 | -0.032 (-0.90%) | 7,024,355 |
| 15 Sep 2021 | CNY | 3.546 | 3.563 | 3.533 | 3.543 | 3.543 | -0.004 (-0.11%) | 4,403,234 |
| 14 Sep 2021 | CNY | 3.607 | 3.607 | 3.542 | 3.547 | 3.547 | -0.061 (-1.69%) | 2,451,912 |
| 13 Sep 2021 | CNY | 3.606 | 3.628 | 3.585 | 3.608 | 3.608 | -0.031 (-0.85%) | 3,618,461 |
| 10 Sep 2021 | CNY | 3.559 | 3.639 | 3.528 | 3.639 | 3.639 | +0.052 (+1.45%) | 5,199,895 |
| 9 Sep 2021 | CNY | 3.616 | 3.629 | 3.57 | 3.587 | 3.587 | -0.052 (-1.43%) | 4,878,189 |
| 8 Sep 2021 | CNY | 3.645 | 3.654 | 3.618 | 3.639 | 3.639 | -0.01 (-0.27%) | 5,311,535 |
| 7 Sep 2021 | CNY | 3.621 | 3.666 | 3.609 | 3.649 | 3.649 | +0.029 (+0.80%) | 4,276,537 |
| 6 Sep 2021 | CNY | 3.56 | 3.624 | 3.553 | 3.62 | 3.62 | +0.054 (+1.51%) | 3,465,554 |
| 3 Sep 2021 | CNY | 3.561 | 3.57 | 3.528 | 3.566 | 3.566 | +0.007 (+0.20%) | 8,154,953 |
| 2 Sep 2021 | CNY | 3.57 | 3.586 | 3.549 | 3.559 | 3.559 | -0.05 (-1.39%) | 2,154,806 |
| 1 Sep 2021 | CNY | 3.553 | 3.609 | 3.52 | 3.609 | 3.609 | +0.054 (+1.52%) | 4,137,249 |
| 31 Aug 2021 | CNY | 3.538 | 3.578 | 3.524 | 3.555 | 3.555 | +0.006 (+0.17%) | 4,042,403 |
| 30 Aug 2021 | CNY | 3.61 | 3.61 | 3.535 | 3.549 | 3.549 | -0.058 (-1.61%) | 4,383,379 |
| 27 Aug 2021 | CNY | 3.63 | 3.64 | 3.601 | 3.607 | 3.607 | -0.017 (-0.47%) | 2,865,901 |
| 26 Aug 2021 | CNY | 3.669 | 3.674 | 3.623 | 3.624 | 3.624 | -0.056 (-1.52%) | 3,685,496 |
| 25 Aug 2021 | CNY | 3.689 | 3.689 | 3.656 | 3.68 | 3.68 | -0.009 (-0.24%) | 2,448,275 |
| 24 Aug 2021 | CNY | 3.639 | 3.692 | 3.639 | 3.689 | 3.689 | +0.058 (+1.60%) | 2,788,159 |
| 23 Aug 2021 | CNY | 3.58 | 3.632 | 3.58 | 3.631 | 3.631 | +0.054 (+1.51%) | 2,249,926 |
| 20 Aug 2021 | CNY | 3.627 | 3.627 | 3.496 | 3.577 | 3.577 | -0.05 (-1.38%) | 4,580,241 |
| 19 Aug 2021 | CNY | 3.65 | 3.65 | 3.611 | 3.627 | 3.627 | -0.038 (-1.04%) | 2,025,465 |
