| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | CNY | 2.92 | 2.98 | 2.84 | 2.87 | 2.87 | -0.08 (-2.71%) | 65,610,394 |
| 26 Oct 2021 | CNY | 2.91 | 3.02 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 68,219,313 |
| 25 Oct 2021 | CNY | 2.94 | 2.95 | 2.83 | 2.92 | 2.92 | -0.04 (-1.35%) | 61,318,874 |
| 22 Oct 2021 | CNY | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 60,633,562 |
| 21 Oct 2021 | CNY | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 43,577,057 |
| 20 Oct 2021 | CNY | 3.1 | 3.1 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 45,517,341 |
| 19 Oct 2021 | CNY | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 49,281,947 |
| 18 Oct 2021 | CNY | 3.03 | 3.16 | 3.01 | 3.13 | 3.13 | +0.1 (+3.30%) | 80,063,223 |
| 15 Oct 2021 | CNY | 3.09 | 3.09 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 51,804,368 |
| 14 Oct 2021 | CNY | 3.1 | 3.11 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 42,799,319 |
| 13 Oct 2021 | CNY | 3.14 | 3.15 | 3.03 | 3.09 | 3.09 | -0.04 (-1.28%) | 60,542,984 |
| 12 Oct 2021 | CNY | 3.16 | 3.22 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 73,878,833 |
| 11 Oct 2021 | CNY | 3.17 | 3.2 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 65,231,181 |
| 8 Oct 2021 | CNY | 3.02 | 3.18 | 3.02 | 3.15 | 3.15 | +0.16 (+5.35%) | 97,535,445 |
| 30 Sep 2021 | CNY | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 57,979,406 |
| 29 Sep 2021 | CNY | 3.01 | 3.05 | 2.94 | 2.97 | 2.97 | -0.06 (-1.98%) | 67,143,936 |
| 28 Sep 2021 | CNY | 3.04 | 3.06 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 50,610,083 |
| 27 Sep 2021 | CNY | 3.11 | 3.15 | 2.99 | 3.05 | 3.05 | -0.07 (-2.24%) | 71,771,008 |
| 24 Sep 2021 | CNY | 3.19 | 3.23 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 70,694,005 |
| 23 Sep 2021 | CNY | 3.12 | 3.25 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 85,605,957 |
| 22 Sep 2021 | CNY | 3.1 | 3.15 | 3.05 | 3.12 | 3.12 | -0.02 (-0.64%) | 63,919,411 |
| 17 Sep 2021 | CNY | 3.19 | 3.21 | 3.07 | 3.14 | 3.14 | -0.03 (-0.95%) | 80,116,764 |
| 16 Sep 2021 | CNY | 3.28 | 3.31 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 103,538,453 |
| 15 Sep 2021 | CNY | 3.25 | 3.33 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 91,431,016 |
| 14 Sep 2021 | CNY | 3.41 | 3.45 | 3.25 | 3.27 | 3.27 | -0.18 (-5.22%) | 147,115,276 |
| 13 Sep 2021 | CNY | 3.27 | 3.49 | 3.26 | 3.45 | 3.45 | +0.19 (+5.83%) | 151,475,879 |
| 10 Sep 2021 | CNY | 3.3 | 3.37 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 119,418,498 |
| 9 Sep 2021 | CNY | 3.26 | 3.34 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 122,067,051 |
| 8 Sep 2021 | CNY | 3.2 | 3.3 | 3.17 | 3.27 | 3.27 | +0.06 (+1.87%) | 126,531,326 |
| 7 Sep 2021 | CNY | 3.03 | 3.28 | 3 | 3.21 | 3.21 | +0.2 (+6.64%) | 205,704,500 |
