| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2021 | CNY | 3.391 | 3.396 | 3.237 | 3.294 | 3.294 | -0.102 (-3.00%) | 54,253 |
| 14 Sep 2021 | CNY | 3.453 | 3.494 | 3.393 | 3.396 | 3.396 | -0.086 (-2.47%) | 13,913 |
| 13 Sep 2021 | CNY | 3.391 | 3.488 | 3.371 | 3.482 | 3.482 | +0.119 (+3.54%) | 26,457 |
| 10 Sep 2021 | CNY | 3.52 | 3.52 | 3.348 | 3.363 | 3.363 | -0.154 (-4.38%) | 120,303 |
| 9 Sep 2021 | CNY | 3.4 | 3.549 | 3.4 | 3.517 | 3.517 | -0.023 (-0.65%) | 49,382 |
| 8 Sep 2021 | CNY | 3.572 | 3.648 | 3.515 | 3.54 | 3.54 | -0.012 (-0.34%) | 35,362 |
| 7 Sep 2021 | CNY | 3.545 | 3.603 | 3.45 | 3.552 | 3.552 | +0.021 (+0.59%) | 104,836 |
| 6 Sep 2021 | CNY | 3.592 | 3.601 | 3.511 | 3.531 | 3.531 | -0.041 (-1.15%) | 41,807 |
| 3 Sep 2021 | CNY | 3.648 | 3.686 | 3.564 | 3.572 | 3.572 | -0.063 (-1.73%) | 48,605 |
| 2 Sep 2021 | CNY | 3.643 | 3.669 | 3.601 | 3.635 | 3.635 | -0.026 (-0.71%) | 28,138 |
| 1 Sep 2021 | CNY | 3.68 | 3.743 | 3.637 | 3.661 | 3.661 | -0.009 (-0.25%) | 7,856 |
| 31 Aug 2021 | CNY | 3.663 | 3.698 | 3.635 | 3.67 | 3.67 | +0.011 (+0.30%) | 15,460 |
| 30 Aug 2021 | CNY | 3.685 | 3.697 | 3.63 | 3.659 | 3.659 | -0.022 (-0.60%) | 60,578 |
| 27 Aug 2021 | CNY | 3.735 | 3.75 | 3.626 | 3.681 | 3.681 | -0.052 (-1.39%) | 30,480 |
| 26 Aug 2021 | CNY | 3.783 | 3.8 | 3.721 | 3.733 | 3.733 | -0.088 (-2.30%) | 53,907 |
| 25 Aug 2021 | CNY | 3.753 | 3.902 | 3.73 | 3.821 | 3.821 | +0.068 (+1.81%) | 28,457 |
| 24 Aug 2021 | CNY | 3.616 | 3.8 | 3.598 | 3.753 | 3.753 | +0.143 (+3.96%) | 41,699 |
| 23 Aug 2021 | CNY | 3.599 | 3.689 | 3.599 | 3.61 | 3.61 | +0.036 (+1.01%) | 79,761 |
| 20 Aug 2021 | CNY | 3.616 | 3.629 | 3.55 | 3.574 | 3.574 | -0.059 (-1.62%) | 32,021 |
| 19 Aug 2021 | CNY | 3.619 | 3.651 | 3.57 | 3.633 | 3.633 | +0.022 (+0.61%) | 52,186 |
| 18 Aug 2021 | CNY | 3.7 | 3.7 | 3.593 | 3.611 | 3.611 | -0.029 (-0.80%) | 96,229 |
| 17 Aug 2021 | CNY | 3.8 | 3.8 | 3.612 | 3.64 | 3.64 | -0.149 (-3.93%) | 61,813 |
| 16 Aug 2021 | CNY | 3.86 | 3.891 | 3.782 | 3.789 | 3.789 | -0.124 (-3.17%) | 67,348 |
| 13 Aug 2021 | CNY | 3.899 | 3.943 | 3.863 | 3.913 | 3.913 | +0.021 (+0.54%) | 45,322 |
| 12 Aug 2021 | CNY | 3.88 | 4.051 | 3.872 | 3.892 | 3.892 | +0.016 (+0.41%) | 49,716 |
| 11 Aug 2021 | CNY | 3.9 | 3.956 | 3.85 | 3.876 | 3.876 | -0.047 (-1.20%) | 76,337 |
| 10 Aug 2021 | CNY | 3.852 | 3.951 | 3.85 | 3.923 | 3.923 | +0.112 (+2.94%) | 172,583 |
| 9 Aug 2021 | CNY | 3.915 | 3.915 | 3.811 | 3.811 | 3.811 | -0.105 (-2.68%) | 44,335 |
| 6 Aug 2021 | CNY | 3.953 | 3.965 | 3.909 | 3.916 | 3.916 | +0.006 (+0.15%) | 23,406 |
| 5 Aug 2021 | CNY | 3.842 | 3.945 | 3.8 | 3.91 | 3.91 | +0.084 (+2.20%) | 20,756 |
