| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | CNY | 2.86 | 2.875 | 2.821 | 2.875 | 2.875 | +0.004 (+0.14%) | 305,268 |
| 26 Oct 2021 | CNY | 2.741 | 2.876 | 2.725 | 2.871 | 2.871 | +0.125 (+4.55%) | 581,708 |
| 25 Oct 2021 | CNY | 2.798 | 2.798 | 2.682 | 2.746 | 2.746 | -0.023 (-0.83%) | 622,639 |
| 22 Oct 2021 | CNY | 2.798 | 2.821 | 2.722 | 2.769 | 2.769 | -0.029 (-1.04%) | 599,149 |
| 21 Oct 2021 | CNY | 2.68 | 2.798 | 2.51 | 2.798 | 2.798 | +0.07 (+2.57%) | 713,095 |
| 20 Oct 2021 | CNY | 2.898 | 2.898 | 2.69 | 2.728 | 2.728 | -0.177 (-6.09%) | 313,428 |
| 19 Oct 2021 | CNY | 3.05 | 3.05 | 2.886 | 2.905 | 2.905 | -0.16 (-5.22%) | 154,960 |
| 18 Oct 2021 | CNY | 3.098 | 3.101 | 3.018 | 3.065 | 3.065 | -0.046 (-1.48%) | 89,636 |
| 15 Oct 2021 | CNY | 3.161 | 3.18 | 3.08 | 3.111 | 3.111 | -0.068 (-2.14%) | 78,183 |
| 14 Oct 2021 | CNY | 3.143 | 3.181 | 3.127 | 3.179 | 3.179 | +0.034 (+1.08%) | 39,410 |
| 13 Oct 2021 | CNY | 3.202 | 3.203 | 3.074 | 3.145 | 3.145 | -0.044 (-1.38%) | 104,632 |
| 12 Oct 2021 | CNY | 3.236 | 3.272 | 3.159 | 3.189 | 3.189 | -0.046 (-1.42%) | 76,722 |
| 11 Oct 2021 | CNY | 3.464 | 3.464 | 3.189 | 3.235 | 3.235 | -0.179 (-5.24%) | 314,781 |
| 8 Oct 2021 | CNY | 3.502 | 3.62 | 3.4 | 3.414 | 3.414 | -0.001 (-0.04%) | 234,804 |
| 7 Oct 2021 | CNY | 3.2157 | 3.5404 | 3.2148 | 3.4154 | 3.4154 | +0.224 (+7.00%) | 138,322 |
| 6 Oct 2021 | CNY | 3.0848 | 3.2811 | 3.072 | 3.1919 | 3.1919 | -0.07 (-2.14%) | 82,455 |
| 5 Oct 2021 | CNY | 3.3381 | 3.3449 | 3.2471 | 3.2616 | 3.2616 | -0.055 (-1.66%) | 25,583 |
| 4 Oct 2021 | CNY | 3.3729 | 3.3772 | 3.299 | 3.3168 | 3.3168 | -0.054 (-1.61%) | 23,114 |
| 1 Oct 2021 | CNY | 3.18 | 3.3789 | 3.0814 | 3.3712 | 3.3712 | +0.139 (+4.31%) | 104,988 |
| 30 Sep 2021 | CNY | 3.3347 | 3.3347 | 3.1749 | 3.2318 | 3.2318 | -0.051 (-1.55%) | 61,264 |
| 29 Sep 2021 | CNY | 3.3593 | 3.3993 | 3.2803 | 3.2828 | 3.2828 | -0.084 (-2.50%) | 132,429 |
| 28 Sep 2021 | CNY | 3.4282 | 3.4443 | 3.3245 | 3.367 | 3.367 | -0.067 (-1.95%) | 115,528 |
| 27 Sep 2021 | CNY | 3.2837 | 3.4426 | 3.2837 | 3.4341 | 3.4341 | -0.398 (-10.38%) | 116,692 |
| 24 Sep 2021 | CNY | 3.774 | 3.9 | 3.744 | 3.832 | 3.832 | +0.068 (+1.81%) | 76,649 |
| 23 Sep 2021 | CNY | 3.691 | 3.8 | 3.682 | 3.764 | 3.764 | +0.093 (+2.53%) | 92,575 |
| 22 Sep 2021 | CNY | 3.621 | 3.687 | 3.611 | 3.671 | 3.671 | +0.089 (+2.48%) | 45,905 |
| 21 Sep 2021 | CNY | 3.618 | 3.695 | 3.582 | 3.582 | 3.582 | -0.019 (-0.53%) | 28,817 |
| 20 Sep 2021 | CNY | 3.66 | 3.675 | 3.461 | 3.601 | 3.601 | +0.064 (+1.81%) | 73,208 |
| 17 Sep 2021 | CNY | 3.387 | 3.55 | 3.354 | 3.537 | 3.537 | +0.193 (+5.77%) | 47,452 |
| 16 Sep 2021 | CNY | 3.263 | 3.4 | 3.263 | 3.344 | 3.344 | +0.05 (+1.52%) | 30,725 |
