| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 3.45 | 3.47 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 4,448,406 |
| 28 Sep 2021 | CNY | 3.46 | 3.52 | 3.41 | 3.48 | 3.48 | +0.02 (+0.58%) | 2,946,070 |
| 27 Sep 2021 | CNY | 3.62 | 3.64 | 3.44 | 3.46 | 3.46 | -0.16 (-4.42%) | 6,309,558 |
| 24 Sep 2021 | CNY | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.09 (-2.43%) | 4,986,234 |
| 23 Sep 2021 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.08 (+2.20%) | 4,684,392 |
| 22 Sep 2021 | CNY | 3.73 | 3.73 | 3.6 | 3.63 | 3.63 | -0.16 (-4.22%) | 10,189,921 |
| 17 Sep 2021 | CNY | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,275,215 |
| 16 Sep 2021 | CNY | 3.91 | 3.99 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 5,200,475 |
| 15 Sep 2021 | CNY | 3.87 | 3.92 | 3.81 | 3.91 | 3.91 | +0.02 (+0.51%) | 4,317,200 |
| 14 Sep 2021 | CNY | 3.88 | 3.99 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,561,620 |
| 13 Sep 2021 | CNY | 3.89 | 3.89 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 4,181,830 |
| 10 Sep 2021 | CNY | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 5,756,134 |
| 9 Sep 2021 | CNY | 3.85 | 4.03 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 8,507,090 |
| 8 Sep 2021 | CNY | 3.86 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 14,420,932 |
| 7 Sep 2021 | CNY | 3.65 | 3.84 | 3.64 | 3.84 | 3.84 | +0.18 (+4.92%) | 14,121,526 |
| 6 Sep 2021 | CNY | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,752,931 |
| 3 Sep 2021 | CNY | 3.65 | 3.7 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,964,060 |
| 2 Sep 2021 | CNY | 3.67 | 3.68 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 4,604,195 |
| 1 Sep 2021 | CNY | 3.66 | 3.73 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,364,069 |
| 31 Aug 2021 | CNY | 3.68 | 3.69 | 3.61 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,020,266 |
| 30 Aug 2021 | CNY | 3.65 | 3.72 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 5,918,935 |
| 27 Aug 2021 | CNY | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.1 (-2.67%) | 9,035,688 |
| 26 Aug 2021 | CNY | 3.73 | 3.79 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 4,820,434 |
| 25 Aug 2021 | CNY | 3.69 | 3.74 | 3.67 | 3.74 | 3.74 | +0.04 (+1.08%) | 4,662,544 |
| 24 Aug 2021 | CNY | 3.67 | 3.72 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,008,087 |
| 23 Aug 2021 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 4,259,020 |
| 20 Aug 2021 | CNY | 3.71 | 3.71 | 3.6 | 3.66 | 3.66 | -0.06 (-1.61%) | 6,920,716 |
| 19 Aug 2021 | CNY | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,992,220 |
| 18 Aug 2021 | CNY | 3.74 | 3.76 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 6,122,962 |
| 17 Aug 2021 | CNY | 3.85 | 3.88 | 3.74 | 3.76 | 3.76 | -0.11 (-2.84%) | 7,733,473 |
