| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,113,900 |
| 14 Oct 2021 | CNY | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 857,600 |
| 13 Oct 2021 | CNY | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,253,146 |
| 12 Oct 2021 | CNY | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,602,100 |
| 11 Oct 2021 | CNY | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 2,205,146 |
| 8 Oct 2021 | CNY | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,404,346 |
| 30 Sep 2021 | CNY | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,923,117 |
| 29 Sep 2021 | CNY | 3.9 | 3.92 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 2,138,000 |
| 28 Sep 2021 | CNY | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,089,554 |
| 27 Sep 2021 | CNY | 3.99 | 3.99 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 2,862,526 |
| 24 Sep 2021 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,417,100 |
| 23 Sep 2021 | CNY | 4.01 | 4.07 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,950,717 |
| 22 Sep 2021 | CNY | 4.02 | 4.02 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 2,002,600 |
| 17 Sep 2021 | CNY | 4.07 | 4.08 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,838,200 |
| 16 Sep 2021 | CNY | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,082,900 |
| 15 Sep 2021 | CNY | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,265,200 |
| 14 Sep 2021 | CNY | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,889,200 |
| 13 Sep 2021 | CNY | 4.08 | 4.11 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 2,548,500 |
| 10 Sep 2021 | CNY | 4.14 | 4.16 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 3,259,172 |
| 9 Sep 2021 | CNY | 4.11 | 4.14 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,903,034 |
| 8 Sep 2021 | CNY | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,134,564 |
| 7 Sep 2021 | CNY | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,828,846 |
| 6 Sep 2021 | CNY | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 2,242,100 |
| 3 Sep 2021 | CNY | 4.01 | 4.06 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,293,600 |
| 2 Sep 2021 | CNY | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,566,100 |
| 1 Sep 2021 | CNY | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 3,451,953 |
| 31 Aug 2021 | CNY | 4 | 4.04 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 2,308,773 |
| 30 Aug 2021 | CNY | 4.04 | 4.08 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,752,071 |
| 27 Aug 2021 | CNY | 3.93 | 4.03 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 3,613,992 |
| 26 Aug 2021 | CNY | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 3,156,682 |
