| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 3.64 | 3.64 | 3.62 | 3.623 | 3.623 | -0.049 (-1.33%) | 1,466,100 |
| 15 Oct 2021 | CNY | 3.686 | 3.687 | 3.672 | 3.672 | 3.672 | -0.009 (-0.24%) | 1,349,500 |
| 14 Oct 2021 | CNY | 3.663 | 3.684 | 3.663 | 3.681 | 3.681 | +0.047 (+1.29%) | 1,233,315 |
| 13 Oct 2021 | CNY | 3.633 | 3.636 | 3.629 | 3.634 | 3.634 | +0.001 (+0.03%) | 99,700 |
| 12 Oct 2021 | CNY | 3.618 | 3.637 | 3.618 | 3.633 | 3.633 | +0.02 (+0.55%) | 452,800 |
| 11 Oct 2021 | CNY | 3.632 | 3.633 | 3.613 | 3.613 | 3.613 | -0.018 (-0.50%) | 2,068,200 |
| 8 Oct 2021 | CNY | 3.611 | 3.642 | 3.611 | 3.631 | 3.631 | +0.044 (+1.23%) | 4,714,300 |
| 30 Sep 2021 | CNY | 3.601 | 3.604 | 3.585 | 3.587 | 3.587 | -0.016 (-0.44%) | 2,394,600 |
| 29 Sep 2021 | CNY | 3.603 | 3.606 | 3.596 | 3.603 | 3.603 | -0.002 (-0.06%) | 2,536,800 |
| 28 Sep 2021 | CNY | 3.639 | 3.639 | 3.602 | 3.605 | 3.605 | -0.032 (-0.88%) | 1,145,500 |
| 27 Sep 2021 | CNY | 3.634 | 3.644 | 3.634 | 3.637 | 3.637 | +0.008 (+0.22%) | 1,487,000 |
| 24 Sep 2021 | CNY | 3.646 | 3.646 | 3.617 | 3.629 | 3.629 | -0.018 (-0.49%) | 2,492,400 |
| 23 Sep 2021 | CNY | 3.677 | 3.677 | 3.644 | 3.647 | 3.647 | -0.035 (-0.95%) | 1,167,746 |
| 22 Sep 2021 | CNY | 3.654 | 3.69 | 3.654 | 3.682 | 3.682 | +0.047 (+1.29%) | 1,486,316 |
| 17 Sep 2021 | CNY | 3.645 | 3.645 | 3.619 | 3.635 | 3.635 | -0.034 (-0.93%) | 1,636,900 |
| 16 Sep 2021 | CNY | 3.7 | 3.7 | 3.666 | 3.669 | 3.669 | -0.036 (-0.97%) | 773,574 |
| 15 Sep 2021 | CNY | 3.699 | 3.712 | 3.699 | 3.705 | 3.705 | +0.015 (+0.41%) | 375,100 |
| 14 Sep 2021 | CNY | 3.685 | 3.693 | 3.685 | 3.69 | 3.69 | +0.007 (+0.19%) | 513,500 |
| 13 Sep 2021 | CNY | 3.688 | 3.691 | 3.676 | 3.683 | 3.683 | -0.022 (-0.59%) | 463,600 |
| 10 Sep 2021 | CNY | 3.685 | 3.705 | 3.685 | 3.705 | 3.705 | +0.025 (+0.68%) | 1,767,600 |
| 9 Sep 2021 | CNY | 3.693 | 3.694 | 3.678 | 3.68 | 3.68 | -0.018 (-0.49%) | 1,865,600 |
| 8 Sep 2021 | CNY | 3.698 | 3.71 | 3.693 | 3.698 | 3.698 | -0.042 (-1.12%) | 1,996,232 |
| 7 Sep 2021 | CNY | 3.757 | 3.757 | 3.735 | 3.74 | 3.74 | -0.016 (-0.43%) | 345,200 |
| 6 Sep 2021 | CNY | 3.747 | 3.759 | 3.747 | 3.756 | 3.756 | +0.027 (+0.72%) | 418,474 |
| 3 Sep 2021 | CNY | 3.728 | 3.737 | 3.72 | 3.729 | 3.729 | -0.004 (-0.11%) | 615,387 |
| 2 Sep 2021 | CNY | 3.736 | 3.736 | 3.727 | 3.733 | 3.733 | -0.002 (-0.05%) | 354,400 |
| 1 Sep 2021 | CNY | 3.728 | 3.739 | 3.727 | 3.735 | 3.735 | 0.0 (0.0%) | 612,448 |
| 31 Aug 2021 | CNY | 3.74 | 3.742 | 3.734 | 3.735 | 3.735 | -0.002 (-0.05%) | 1,210,898 |
| 30 Aug 2021 | CNY | 3.74 | 3.752 | 3.737 | 3.737 | 3.737 | +0.012 (+0.32%) | 1,599,774 |
| 27 Aug 2021 | CNY | 3.7 | 3.734 | 3.7 | 3.725 | 3.725 | +0.035 (+0.95%) | 471,587 |
