| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.67 | 3.72 | 3.62 | 3.64 | 3.64 | -0.08 (-2.15%) | 27,273,300 |
| 14 Oct 2021 | CNY | 3.61 | 3.77 | 3.57 | 3.72 | 3.72 | +0.04 (+1.09%) | 49,717,807 |
| 13 Oct 2021 | CNY | 3.67 | 3.75 | 3.56 | 3.68 | 3.68 | +0.09 (+2.51%) | 45,445,787 |
| 12 Oct 2021 | CNY | 3.67 | 3.68 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 27,760,328 |
| 11 Oct 2021 | CNY | 3.7 | 3.77 | 3.57 | 3.65 | 3.65 | -0.04 (-1.08%) | 39,164,248 |
| 8 Oct 2021 | CNY | 3.58 | 3.75 | 3.55 | 3.69 | 3.69 | +0.18 (+5.13%) | 40,840,304 |
| 30 Sep 2021 | CNY | 3.38 | 3.53 | 3.38 | 3.51 | 3.51 | +0.14 (+4.15%) | 28,415,346 |
| 29 Sep 2021 | CNY | 3.48 | 3.55 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 27,905,772 |
| 28 Sep 2021 | CNY | 3.5 | 3.57 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 23,496,585 |
| 27 Sep 2021 | CNY | 3.63 | 3.7 | 3.41 | 3.52 | 3.52 | -0.15 (-4.09%) | 46,016,155 |
| 24 Sep 2021 | CNY | 3.77 | 3.89 | 3.67 | 3.67 | 3.67 | -0.09 (-2.39%) | 45,990,281 |
| 23 Sep 2021 | CNY | 3.82 | 3.85 | 3.74 | 3.76 | 3.76 | +0.04 (+1.08%) | 40,145,068 |
| 22 Sep 2021 | CNY | 3.68 | 3.79 | 3.66 | 3.72 | 3.72 | -0.05 (-1.33%) | 30,671,930 |
| 17 Sep 2021 | CNY | 3.7 | 3.89 | 3.66 | 3.77 | 3.77 | +0.02 (+0.53%) | 57,845,300 |
| 16 Sep 2021 | CNY | 3.92 | 4.03 | 3.74 | 3.75 | 3.75 | -0.15 (-3.85%) | 64,266,552 |
| 15 Sep 2021 | CNY | 3.9 | 4.02 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 52,935,622 |
| 14 Sep 2021 | CNY | 4.05 | 4.11 | 3.88 | 3.9 | 3.9 | -0.16 (-3.94%) | 88,926,677 |
| 13 Sep 2021 | CNY | 3.9 | 4.32 | 3.83 | 4.06 | 4.06 | +0.14 (+3.57%) | 134,128,708 |
| 10 Sep 2021 | CNY | 4.03 | 4.17 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 123,695,954 |
| 9 Sep 2021 | CNY | 4.2 | 4.35 | 3.97 | 4.03 | 4.03 | -0.65 (-13.89%) | 188,221,765 |
| 8 Sep 2021 | CNY | 4.09 | 4.8 | 4.08 | 4.68 | 4.68 | +0.67 (+16.71%) | 248,777,530 |
| 7 Sep 2021 | CNY | 3.34 | 4.01 | 3.33 | 4.01 | 4.01 | +0.67 (+20.06%) | 172,832,646 |
| 6 Sep 2021 | CNY | 3.25 | 3.42 | 3.23 | 3.34 | 3.34 | +0.07 (+2.14%) | 40,010,306 |
| 3 Sep 2021 | CNY | 3.27 | 3.29 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 22,628,397 |
| 2 Sep 2021 | CNY | 3.28 | 3.29 | 3.16 | 3.23 | 3.23 | -0.09 (-2.71%) | 40,972,372 |
| 1 Sep 2021 | CNY | 3.1 | 3.36 | 3.1 | 3.32 | 3.32 | +0.21 (+6.75%) | 48,062,813 |
| 31 Aug 2021 | CNY | 3.14 | 3.16 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 16,953,217 |
| 30 Aug 2021 | CNY | 3.16 | 3.21 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 14,012,327 |
| 27 Aug 2021 | CNY | 3.2 | 3.25 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 17,908,608 |
| 26 Aug 2021 | CNY | 3.19 | 3.2 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 16,074,638 |
