| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 3.46 | 3.47 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 3,176,201 |
| 13 Oct 2021 | CNY | 3.45 | 3.48 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 1,607,700 |
| 12 Oct 2021 | CNY | 3.5 | 3.5 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 3,424,800 |
| 11 Oct 2021 | CNY | 3.47 | 3.51 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 3,362,544 |
| 8 Oct 2021 | CNY | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | +0.08 (+2.35%) | 3,612,967 |
| 30 Sep 2021 | CNY | 3.38 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,910,700 |
| 29 Sep 2021 | CNY | 3.45 | 3.46 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 3,027,700 |
| 28 Sep 2021 | CNY | 3.47 | 3.49 | 3.41 | 3.45 | 3.45 | -0.02 (-0.58%) | 4,449,759 |
| 27 Sep 2021 | CNY | 3.61 | 3.61 | 3.43 | 3.47 | 3.47 | -0.12 (-3.34%) | 3,623,060 |
| 24 Sep 2021 | CNY | 3.72 | 3.72 | 3.58 | 3.59 | 3.59 | -0.11 (-2.97%) | 5,440,300 |
| 23 Sep 2021 | CNY | 3.66 | 3.74 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,505,010 |
| 22 Sep 2021 | CNY | 3.61 | 3.68 | 3.58 | 3.67 | 3.67 | 0.0 (0.0%) | 3,527,160 |
| 17 Sep 2021 | CNY | 3.68 | 3.69 | 3.6 | 3.67 | 3.67 | 0.0 (0.0%) | 4,188,121 |
| 16 Sep 2021 | CNY | 3.7 | 3.75 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 6,146,155 |
| 15 Sep 2021 | CNY | 3.66 | 3.72 | 3.6 | 3.71 | 3.71 | +0.06 (+1.64%) | 6,021,874 |
| 14 Sep 2021 | CNY | 3.73 | 3.75 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 4,786,938 |
| 13 Sep 2021 | CNY | 3.68 | 3.74 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 3,960,365 |
| 10 Sep 2021 | CNY | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,092,643 |
| 9 Sep 2021 | CNY | 3.67 | 3.8 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 6,907,789 |
| 8 Sep 2021 | CNY | 3.62 | 3.67 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,020,978 |
| 7 Sep 2021 | CNY | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 4,585,801 |
| 6 Sep 2021 | CNY | 3.58 | 3.62 | 3.55 | 3.62 | 3.62 | +0.04 (+1.12%) | 3,200,500 |
| 3 Sep 2021 | CNY | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 4,047,004 |
| 2 Sep 2021 | CNY | 3.54 | 3.6 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,756,500 |
| 1 Sep 2021 | CNY | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 3,616,422 |
| 31 Aug 2021 | CNY | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,075,921 |
| 30 Aug 2021 | CNY | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 3,288,600 |
| 27 Aug 2021 | CNY | 3.59 | 3.6 | 3.51 | 3.53 | 3.53 | -0.07 (-1.94%) | 3,580,500 |
| 26 Aug 2021 | CNY | 3.57 | 3.62 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 3,446,600 |
| 25 Aug 2021 | CNY | 3.56 | 3.61 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,521,401 |
