| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 3.13 | 3.28 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 52,501,751 |
| 11 Oct 2021 | CNY | 2.95 | 3.16 | 2.94 | 3.14 | 3.14 | +0.23 (+7.90%) | 51,465,148 |
| 8 Oct 2021 | CNY | 2.85 | 2.98 | 2.78 | 2.91 | 2.91 | +0.12 (+4.30%) | 40,811,416 |
| 30 Sep 2021 | CNY | 2.68 | 2.81 | 2.52 | 2.79 | 2.79 | -0.05 (-1.76%) | 61,927,654 |
| 29 Sep 2021 | CNY | 2.91 | 3 | 2.83 | 2.84 | 2.84 | -0.1 (-3.40%) | 34,517,078 |
| 28 Sep 2021 | CNY | 2.87 | 2.98 | 2.86 | 2.94 | 2.94 | +0.07 (+2.44%) | 29,296,135 |
| 27 Sep 2021 | CNY | 3.09 | 3.14 | 2.8 | 2.87 | 2.87 | -0.16 (-5.28%) | 52,576,508 |
| 24 Sep 2021 | CNY | 3.03 | 3.11 | 2.97 | 3.03 | 3.03 | -0.04 (-1.30%) | 44,604,398 |
| 23 Sep 2021 | CNY | 3.16 | 3.2 | 3.03 | 3.07 | 3.07 | -0.14 (-4.36%) | 59,240,851 |
| 22 Sep 2021 | CNY | 3.14 | 3.31 | 3.07 | 3.21 | 3.21 | +0.08 (+2.56%) | 65,972,601 |
| 17 Sep 2021 | CNY | 2.95 | 3.21 | 2.95 | 3.13 | 3.13 | +0.21 (+7.19%) | 80,371,480 |
| 16 Sep 2021 | CNY | 3.08 | 3.13 | 2.92 | 2.92 | 2.92 | -0.18 (-5.81%) | 66,176,309 |
| 15 Sep 2021 | CNY | 3.04 | 3.17 | 2.96 | 3.1 | 3.1 | +0.07 (+2.31%) | 78,956,660 |
| 14 Sep 2021 | CNY | 3.08 | 3.24 | 2.9 | 3.03 | 3.03 | -0.06 (-1.94%) | 112,580,972 |
| 13 Sep 2021 | CNY | 2.74 | 3.36 | 2.72 | 3.09 | 3.09 | +0.21 (+7.29%) | 184,972,502 |
| 10 Sep 2021 | CNY | 2.54 | 2.88 | 2.48 | 2.88 | 2.88 | +0.48 (+20%) | 168,204,276 |
| 9 Sep 2021 | CNY | 2.42 | 2.47 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 51,647,065 |
| 8 Sep 2021 | CNY | 2.33 | 2.48 | 2.32 | 2.43 | 2.43 | +0.09 (+3.85%) | 78,517,080 |
| 7 Sep 2021 | CNY | 2.32 | 2.38 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 41,738,391 |
| 6 Sep 2021 | CNY | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 40,831,127 |
| 3 Sep 2021 | CNY | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 54,371,903 |
| 2 Sep 2021 | CNY | 2.4 | 2.41 | 2.33 | 2.36 | 2.36 | -0.05 (-2.07%) | 59,616,452 |
| 1 Sep 2021 | CNY | 2.41 | 2.48 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 68,308,873 |
| 31 Aug 2021 | CNY | 2.38 | 2.48 | 2.36 | 2.45 | 2.45 | +0.08 (+3.38%) | 85,822,848 |
| 30 Aug 2021 | CNY | 2.41 | 2.44 | 2.32 | 2.37 | 2.37 | -0.1 (-4.05%) | 82,883,274 |
| 27 Aug 2021 | CNY | 2.5 | 2.55 | 2.4 | 2.47 | 2.47 | +0.04 (+1.65%) | 101,205,009 |
| 26 Aug 2021 | CNY | 2.3 | 2.54 | 2.28 | 2.43 | 2.43 | +0.05 (+2.10%) | 138,147,213 |
| 25 Aug 2021 | CNY | 2.28 | 2.58 | 2.28 | 2.38 | 2.38 | -0.43 (-15.30%) | 216,986,444 |
| 24 Aug 2021 | CNY | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.7 (-19.94%) | 3,487,700 |
| 20 Aug 2021 | CNY | 3.63 | 3.71 | 3.46 | 3.51 | 3.51 | -0.19 (-5.14%) | 115,190,687 |
