| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 3,848,200 |
| 14 Oct 2021 | CNY | 3.78 | 3.8 | 3.74 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,967,700 |
| 13 Oct 2021 | CNY | 3.83 | 3.83 | 3.75 | 3.82 | 3.82 | 0.0 (0.0%) | 3,633,800 |
| 12 Oct 2021 | CNY | 3.84 | 3.86 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 3,477,443 |
| 11 Oct 2021 | CNY | 3.86 | 3.9 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,523,463 |
| 8 Oct 2021 | CNY | 3.78 | 3.87 | 3.75 | 3.86 | 3.86 | +0.09 (+2.39%) | 6,015,900 |
| 30 Sep 2021 | CNY | 3.69 | 3.78 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 3,880,360 |
| 29 Sep 2021 | CNY | 3.74 | 3.76 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 5,026,410 |
| 28 Sep 2021 | CNY | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 4,477,817 |
| 27 Sep 2021 | CNY | 3.84 | 3.85 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 6,978,082 |
| 24 Sep 2021 | CNY | 3.91 | 3.93 | 3.79 | 3.8 | 3.8 | -0.09 (-2.31%) | 6,804,100 |
| 23 Sep 2021 | CNY | 3.9 | 3.97 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 5,081,001 |
| 22 Sep 2021 | CNY | 3.85 | 3.92 | 3.81 | 3.89 | 3.89 | +0.01 (+0.26%) | 4,943,301 |
| 17 Sep 2021 | CNY | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | -0.09 (-2.27%) | 6,667,251 |
| 16 Sep 2021 | CNY | 3.98 | 4.08 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,256,000 |
| 15 Sep 2021 | CNY | 4 | 4.04 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,416,900 |
| 14 Sep 2021 | CNY | 4.07 | 4.1 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 5,684,201 |
| 13 Sep 2021 | CNY | 3.99 | 4.09 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 6,257,430 |
| 10 Sep 2021 | CNY | 4.1 | 4.22 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 9,647,400 |
| 9 Sep 2021 | CNY | 4.07 | 4.1 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,906,100 |
| 8 Sep 2021 | CNY | 3.97 | 4.08 | 3.94 | 4.06 | 4.06 | +0.11 (+2.78%) | 11,007,925 |
| 7 Sep 2021 | CNY | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,622,142 |
| 6 Sep 2021 | CNY | 3.89 | 3.95 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,950,225 |
| 3 Sep 2021 | CNY | 3.86 | 3.91 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 4,892,080 |
| 2 Sep 2021 | CNY | 3.85 | 3.87 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,859,100 |
| 1 Sep 2021 | CNY | 3.74 | 3.85 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 5,745,000 |
| 31 Aug 2021 | CNY | 3.85 | 3.87 | 3.68 | 3.74 | 3.74 | -0.11 (-2.86%) | 8,724,644 |
| 30 Aug 2021 | CNY | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,938,100 |
| 27 Aug 2021 | CNY | 3.9 | 3.93 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,810,381 |
| 26 Aug 2021 | CNY | 4 | 4.01 | 3.92 | 3.92 | 3.92 | -0.09 (-2.24%) | 5,571,000 |
