| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.34 | 3.35 | 3.25 | 3.26 | 3.26 | -0.08 (-2.40%) | 13,103,900 |
| 14 Oct 2021 | CNY | 3.38 | 3.42 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 11,119,920 |
| 13 Oct 2021 | CNY | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 14,419,300 |
| 12 Oct 2021 | CNY | 3.39 | 3.43 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 14,712,600 |
| 11 Oct 2021 | CNY | 3.4 | 3.43 | 3.31 | 3.39 | 3.39 | +0.01 (+0.30%) | 13,871,700 |
| 8 Oct 2021 | CNY | 3.33 | 3.47 | 3.31 | 3.38 | 3.38 | +0.08 (+2.42%) | 14,790,082 |
| 30 Sep 2021 | CNY | 3.28 | 3.33 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 13,216,482 |
| 29 Sep 2021 | CNY | 3.3 | 3.38 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 14,304,000 |
| 28 Sep 2021 | CNY | 3.35 | 3.4 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 12,659,100 |
| 27 Sep 2021 | CNY | 3.75 | 3.75 | 3.25 | 3.35 | 3.35 | -0.39 (-10.43%) | 49,881,400 |
| 24 Sep 2021 | CNY | 3.78 | 3.78 | 3.65 | 3.74 | 3.74 | -0.03 (-0.80%) | 28,808,500 |
| 23 Sep 2021 | CNY | 3.68 | 3.79 | 3.66 | 3.77 | 3.77 | +0.12 (+3.29%) | 26,904,020 |
| 22 Sep 2021 | CNY | 3.73 | 3.75 | 3.57 | 3.65 | 3.65 | -0.1 (-2.67%) | 27,251,500 |
| 17 Sep 2021 | CNY | 3.72 | 3.82 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 27,433,900 |
| 16 Sep 2021 | CNY | 3.78 | 3.81 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 25,167,400 |
| 15 Sep 2021 | CNY | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 18,979,100 |
| 14 Sep 2021 | CNY | 3.87 | 3.88 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 26,118,705 |
| 13 Sep 2021 | CNY | 3.81 | 3.86 | 3.74 | 3.86 | 3.86 | +0.05 (+1.31%) | 31,119,116 |
| 10 Sep 2021 | CNY | 3.72 | 3.84 | 3.66 | 3.81 | 3.81 | +0.11 (+2.97%) | 36,941,100 |
| 9 Sep 2021 | CNY | 3.75 | 3.79 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 22,858,200 |
| 8 Sep 2021 | CNY | 3.75 | 3.86 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 34,024,200 |
| 7 Sep 2021 | CNY | 3.6 | 3.73 | 3.55 | 3.71 | 3.71 | +0.1 (+2.77%) | 31,464,228 |
| 6 Sep 2021 | CNY | 3.54 | 3.62 | 3.48 | 3.61 | 3.61 | +0.08 (+2.27%) | 24,358,328 |
| 3 Sep 2021 | CNY | 3.65 | 3.66 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 27,838,950 |
| 2 Sep 2021 | CNY | 3.61 | 3.63 | 3.5 | 3.61 | 3.61 | +0.05 (+1.40%) | 24,635,900 |
| 1 Sep 2021 | CNY | 3.59 | 3.6 | 3.46 | 3.56 | 3.56 | -0.01 (-0.28%) | 25,989,802 |
| 31 Aug 2021 | CNY | 3.68 | 3.68 | 3.53 | 3.57 | 3.57 | -0.06 (-1.65%) | 21,734,802 |
| 30 Aug 2021 | CNY | 3.81 | 3.82 | 3.6 | 3.63 | 3.63 | -0.14 (-3.71%) | 27,398,582 |
| 27 Aug 2021 | CNY | 3.8 | 3.83 | 3.7 | 3.77 | 3.77 | -0.03 (-0.79%) | 29,938,100 |
| 26 Aug 2021 | CNY | 3.78 | 3.89 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 43,525,100 |
