| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 3.65 | 3.67 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,386,400 |
| 13 Oct 2021 | CNY | 3.66 | 3.67 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 2,098,050 |
| 12 Oct 2021 | CNY | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 2,175,101 |
| 11 Oct 2021 | CNY | 3.74 | 3.75 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 2,211,900 |
| 8 Oct 2021 | CNY | 3.68 | 3.75 | 3.68 | 3.73 | 3.73 | +0.07 (+1.91%) | 2,943,500 |
| 30 Sep 2021 | CNY | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 3,213,999 |
| 29 Sep 2021 | CNY | 3.7 | 3.74 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,400,750 |
| 28 Sep 2021 | CNY | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.04 (+1.09%) | 2,528,450 |
| 27 Sep 2021 | CNY | 3.78 | 3.8 | 3.66 | 3.67 | 3.67 | -0.12 (-3.17%) | 3,937,950 |
| 24 Sep 2021 | CNY | 3.88 | 3.9 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 3,420,450 |
| 23 Sep 2021 | CNY | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,497,986 |
| 22 Sep 2021 | CNY | 3.73 | 3.83 | 3.7 | 3.82 | 3.82 | +0.07 (+1.87%) | 3,432,100 |
| 17 Sep 2021 | CNY | 3.77 | 3.81 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 3,144,399 |
| 16 Sep 2021 | CNY | 3.85 | 3.91 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 3,632,902 |
| 15 Sep 2021 | CNY | 3.84 | 3.89 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,845,250 |
| 14 Sep 2021 | CNY | 3.91 | 3.94 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 6,297,513 |
| 13 Sep 2021 | CNY | 3.79 | 3.95 | 3.79 | 3.92 | 3.92 | +0.11 (+2.89%) | 9,774,192 |
| 10 Sep 2021 | CNY | 3.9 | 3.91 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 6,264,654 |
| 9 Sep 2021 | CNY | 3.8 | 3.94 | 3.79 | 3.88 | 3.88 | +0.06 (+1.57%) | 8,756,888 |
| 8 Sep 2021 | CNY | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 5,934,304 |
| 7 Sep 2021 | CNY | 3.74 | 3.81 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 6,189,198 |
| 6 Sep 2021 | CNY | 3.7 | 3.74 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 4,068,720 |
| 3 Sep 2021 | CNY | 3.68 | 3.79 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 6,350,030 |
| 2 Sep 2021 | CNY | 3.69 | 3.73 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,977,323 |
| 1 Sep 2021 | CNY | 3.58 | 3.71 | 3.58 | 3.69 | 3.69 | +0.09 (+2.50%) | 5,484,217 |
| 31 Aug 2021 | CNY | 3.59 | 3.6 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 2,090,152 |
| 30 Aug 2021 | CNY | 3.6 | 3.6 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,192,200 |
| 27 Aug 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,350,100 |
| 26 Aug 2021 | CNY | 3.58 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,101,290 |
| 25 Aug 2021 | CNY | 3.6 | 3.6 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,934,300 |
