| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 2.93 | 2.95 | 2.85 | 2.89 | 2.89 | -0.04 (-1.37%) | 2,547,300 |
| 28 Sep 2021 | CNY | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | +0.11 (+3.90%) | 3,739,246 |
| 27 Sep 2021 | CNY | 2.92 | 2.92 | 2.8 | 2.82 | 2.82 | -0.1 (-3.42%) | 2,496,200 |
| 24 Sep 2021 | CNY | 2.96 | 2.99 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 4,355,300 |
| 23 Sep 2021 | CNY | 2.78 | 2.91 | 2.75 | 2.91 | 2.91 | +0.14 (+5.05%) | 4,351,200 |
| 22 Sep 2021 | CNY | 2.82 | 2.85 | 2.73 | 2.77 | 2.77 | -0.08 (-2.81%) | 4,037,700 |
| 17 Sep 2021 | CNY | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,566,801 |
| 16 Sep 2021 | CNY | 2.83 | 2.92 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 3,736,800 |
| 15 Sep 2021 | CNY | 2.94 | 2.94 | 2.83 | 2.85 | 2.85 | -0.1 (-3.39%) | 7,216,100 |
| 14 Sep 2021 | CNY | 3 | 3 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 3,400,609 |
| 13 Sep 2021 | CNY | 3.05 | 3.05 | 2.96 | 3 | 3 | -0.05 (-1.64%) | 3,324,300 |
| 10 Sep 2021 | CNY | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 2,932,610 |
| 9 Sep 2021 | CNY | 3.11 | 3.14 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,170,547 |
| 8 Sep 2021 | CNY | 3.01 | 3.11 | 2.98 | 3.1 | 3.1 | +0.11 (+3.68%) | 6,389,706 |
| 7 Sep 2021 | CNY | 2.87 | 3 | 2.86 | 2.99 | 2.99 | +0.12 (+4.18%) | 5,513,210 |
| 6 Sep 2021 | CNY | 2.85 | 2.9 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 4,717,400 |
| 3 Sep 2021 | CNY | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 4,066,519 |
| 2 Sep 2021 | CNY | 2.87 | 2.9 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 3,613,119 |
| 1 Sep 2021 | CNY | 2.86 | 2.9 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 4,692,802 |
| 31 Aug 2021 | CNY | 2.95 | 2.95 | 2.82 | 2.85 | 2.85 | -0.11 (-3.72%) | 8,947,147 |
| 30 Aug 2021 | CNY | 3.1 | 3.1 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 8,102,847 |
| 27 Aug 2021 | CNY | 2.85 | 3 | 2.85 | 2.96 | 2.96 | +0.07 (+2.42%) | 5,415,302 |
| 26 Aug 2021 | CNY | 2.89 | 2.99 | 2.8 | 2.89 | 2.89 | -0.02 (-0.69%) | 8,382,547 |
| 25 Aug 2021 | CNY | 3.01 | 3.02 | 2.89 | 2.91 | 2.91 | -0.13 (-4.28%) | 13,403,376 |
| 24 Aug 2021 | CNY | 3.18 | 3.2 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 7,184,169 |
| 23 Aug 2021 | CNY | 3.23 | 3.23 | 3.03 | 3.08 | 3.08 | -0.11 (-3.45%) | 7,674,600 |
| 20 Aug 2021 | CNY | 3.22 | 3.27 | 3.13 | 3.19 | 3.19 | -0.05 (-1.54%) | 5,628,101 |
| 19 Aug 2021 | CNY | 3.3 | 3.33 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 6,629,175 |
| 18 Aug 2021 | CNY | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | +0.13 (+4.19%) | 7,468,431 |
| 17 Aug 2021 | CNY | 3.08 | 3.14 | 2.94 | 3.1 | 3.1 | +0.01 (+0.32%) | 8,489,840 |
