| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.75 | 3.88 | 3.74 | 3.84 | 3.84 | +0.15 (+4.07%) | 5,990,960 |
| 29 Sep 2021 | CNY | 3.74 | 3.79 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 5,786,900 |
| 28 Sep 2021 | CNY | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 4,376,500 |
| 27 Sep 2021 | CNY | 3.92 | 3.96 | 3.7 | 3.75 | 3.75 | -0.16 (-4.09%) | 7,647,400 |
| 24 Sep 2021 | CNY | 3.99 | 4.03 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 6,932,700 |
| 23 Sep 2021 | CNY | 3.91 | 4.07 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 6,811,756 |
| 22 Sep 2021 | CNY | 3.93 | 3.93 | 3.87 | 3.92 | 3.92 | -0.03 (-0.76%) | 5,202,356 |
| 17 Sep 2021 | CNY | 4.05 | 4.09 | 3.89 | 3.95 | 3.95 | -0.1 (-2.47%) | 7,791,785 |
| 16 Sep 2021 | CNY | 4.11 | 4.19 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 5,948,861 |
| 15 Sep 2021 | CNY | 4.08 | 4.17 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,189,345 |
| 14 Sep 2021 | CNY | 4.17 | 4.22 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 8,558,200 |
| 13 Sep 2021 | CNY | 4.16 | 4.22 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,304,170 |
| 10 Sep 2021 | CNY | 4.2 | 4.22 | 4.11 | 4.16 | 4.16 | -0.03 (-0.72%) | 8,405,600 |
| 9 Sep 2021 | CNY | 4.2 | 4.3 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,677,680 |
| 8 Sep 2021 | CNY | 4.02 | 4.2 | 4.02 | 4.2 | 4.2 | +0.17 (+4.22%) | 12,784,613 |
| 7 Sep 2021 | CNY | 3.97 | 4.06 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 8,997,320 |
| 6 Sep 2021 | CNY | 3.92 | 3.97 | 3.89 | 3.97 | 3.97 | +0.05 (+1.28%) | 6,695,650 |
| 3 Sep 2021 | CNY | 3.9 | 3.96 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 9,104,760 |
| 2 Sep 2021 | CNY | 3.85 | 3.88 | 3.79 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,598,759 |
| 1 Sep 2021 | CNY | 3.87 | 3.89 | 3.79 | 3.86 | 3.86 | +0.01 (+0.26%) | 7,695,999 |
| 31 Aug 2021 | CNY | 3.89 | 3.92 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 7,138,030 |
| 30 Aug 2021 | CNY | 3.89 | 3.95 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 6,345,140 |
| 27 Aug 2021 | CNY | 3.97 | 3.98 | 3.84 | 3.89 | 3.89 | -0.09 (-2.26%) | 8,024,600 |
| 26 Aug 2021 | CNY | 4.06 | 4.07 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 8,001,208 |
| 25 Aug 2021 | CNY | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 6,517,268 |
| 24 Aug 2021 | CNY | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | -0.07 (-1.69%) | 8,056,946 |
| 23 Aug 2021 | CNY | 4.01 | 4.16 | 4.01 | 4.15 | 4.15 | +0.14 (+3.49%) | 8,521,000 |
| 20 Aug 2021 | CNY | 4.07 | 4.07 | 3.94 | 4.01 | 4.01 | -0.06 (-1.47%) | 5,744,600 |
| 19 Aug 2021 | CNY | 4.08 | 4.14 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 5,811,100 |
| 18 Aug 2021 | CNY | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | +0.06 (+1.49%) | 6,202,100 |
