| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 3.16 | 3.29 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 50,876,980 |
| 29 Sep 2021 | CNY | 3.36 | 3.44 | 3.14 | 3.17 | 3.17 | -0.14 (-4.23%) | 91,502,141 |
| 28 Sep 2021 | CNY | 2.98 | 3.31 | 2.96 | 3.31 | 3.31 | +0.3 (+9.97%) | 102,901,213 |
| 27 Sep 2021 | CNY | 3.29 | 3.33 | 3.01 | 3.01 | 3.01 | -0.33 (-9.88%) | 105,364,485 |
| 24 Sep 2021 | CNY | 3.51 | 3.54 | 3.31 | 3.34 | 3.34 | -0.14 (-4.02%) | 64,982,000 |
| 23 Sep 2021 | CNY | 3.54 | 3.63 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 57,155,980 |
| 22 Sep 2021 | CNY | 3.43 | 3.54 | 3.39 | 3.51 | 3.51 | +0.06 (+1.74%) | 63,087,030 |
| 17 Sep 2021 | CNY | 3.49 | 3.59 | 3.38 | 3.45 | 3.45 | -0.07 (-1.99%) | 84,082,571 |
| 16 Sep 2021 | CNY | 3.7 | 3.74 | 3.48 | 3.52 | 3.52 | -0.18 (-4.86%) | 198,922,030 |
| 15 Sep 2021 | CNY | 3.33 | 3.7 | 3.31 | 3.7 | 3.7 | +0.34 (+10.12%) | 134,295,820 |
| 14 Sep 2021 | CNY | 3.31 | 3.5 | 3.27 | 3.36 | 3.36 | +0.03 (+0.90%) | 96,526,300 |
| 13 Sep 2021 | CNY | 3.35 | 3.37 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 60,813,768 |
| 10 Sep 2021 | CNY | 3.39 | 3.42 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 62,934,581 |
| 9 Sep 2021 | CNY | 3.4 | 3.43 | 3.33 | 3.38 | 3.38 | -0.06 (-1.74%) | 72,028,400 |
| 8 Sep 2021 | CNY | 3.4 | 3.54 | 3.35 | 3.44 | 3.44 | +0.06 (+1.78%) | 83,021,283 |
| 7 Sep 2021 | CNY | 3.37 | 3.42 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 75,469,836 |
| 6 Sep 2021 | CNY | 3.26 | 3.43 | 3.21 | 3.39 | 3.39 | +0.21 (+6.60%) | 120,976,383 |
| 3 Sep 2021 | CNY | 3.3 | 3.32 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 75,856,300 |
| 2 Sep 2021 | CNY | 3.13 | 3.32 | 3.13 | 3.26 | 3.26 | 0.0 (0.0%) | 109,503,847 |
| 1 Sep 2021 | CNY | 3.32 | 3.47 | 3.23 | 3.26 | 3.26 | -0.06 (-1.81%) | 144,525,169 |
| 31 Aug 2021 | CNY | 3.19 | 3.37 | 3.11 | 3.32 | 3.32 | +0.15 (+4.73%) | 166,040,216 |
| 30 Aug 2021 | CNY | 2.89 | 3.18 | 2.89 | 3.17 | 3.17 | +0.28 (+9.69%) | 123,349,051 |
| 27 Aug 2021 | CNY | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 32,362,935 |
| 26 Aug 2021 | CNY | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 33,196,680 |
| 25 Aug 2021 | CNY | 2.95 | 3 | 2.92 | 3 | 3 | +0.04 (+1.35%) | 29,021,292 |
| 24 Aug 2021 | CNY | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 27,995,269 |
| 23 Aug 2021 | CNY | 2.94 | 3 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 29,522,900 |
| 20 Aug 2021 | CNY | 2.89 | 2.94 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 32,729,600 |
| 19 Aug 2021 | CNY | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.07 (-2.36%) | 35,025,079 |
| 18 Aug 2021 | CNY | 2.93 | 2.98 | 2.86 | 2.97 | 2.97 | +0.04 (+1.37%) | 39,658,912 |
