| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.22 | 3.25 | 3.14 | 3.17 | 3.17 | -0.07 (-2.16%) | 31,854,362 |
| 14 Oct 2021 | CNY | 3.24 | 3.29 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 27,519,878 |
| 13 Oct 2021 | CNY | 3.45 | 3.45 | 3.19 | 3.24 | 3.24 | -0.21 (-6.09%) | 52,116,102 |
| 12 Oct 2021 | CNY | 3.52 | 3.63 | 3.39 | 3.45 | 3.45 | -0.18 (-4.96%) | 60,222,385 |
| 11 Oct 2021 | CNY | 3.76 | 3.8 | 3.46 | 3.63 | 3.63 | -0.16 (-4.22%) | 80,497,450 |
| 8 Oct 2021 | CNY | 3.73 | 3.92 | 3.66 | 3.79 | 3.79 | +0.06 (+1.61%) | 124,173,688 |
| 30 Sep 2021 | CNY | 3.5 | 3.81 | 3.5 | 3.73 | 3.73 | +0.27 (+7.80%) | 126,795,597 |
| 29 Sep 2021 | CNY | 3.61 | 3.64 | 3.44 | 3.46 | 3.46 | -0.29 (-7.73%) | 82,007,183 |
| 28 Sep 2021 | CNY | 3.59 | 3.79 | 3.45 | 3.75 | 3.75 | +0.17 (+4.75%) | 111,439,565 |
| 27 Sep 2021 | CNY | 3.54 | 3.84 | 3.37 | 3.58 | 3.58 | +0.08 (+2.29%) | 93,318,055 |
| 24 Sep 2021 | CNY | 3.54 | 3.59 | 3.45 | 3.5 | 3.5 | -0.06 (-1.69%) | 47,322,385 |
| 23 Sep 2021 | CNY | 3.57 | 3.63 | 3.46 | 3.56 | 3.56 | +0.02 (+0.56%) | 67,351,836 |
| 22 Sep 2021 | CNY | 3.37 | 3.6 | 3.34 | 3.54 | 3.54 | +0.15 (+4.42%) | 75,974,206 |
| 17 Sep 2021 | CNY | 3.32 | 3.46 | 3.26 | 3.39 | 3.39 | +0.07 (+2.11%) | 42,970,007 |
| 16 Sep 2021 | CNY | 3.37 | 3.43 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 22,870,500 |
| 15 Sep 2021 | CNY | 3.3 | 3.39 | 3.28 | 3.38 | 3.38 | +0.09 (+2.74%) | 21,101,653 |
| 14 Sep 2021 | CNY | 3.42 | 3.45 | 3.27 | 3.29 | 3.29 | -0.12 (-3.52%) | 23,111,860 |
| 13 Sep 2021 | CNY | 3.36 | 3.41 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 25,345,572 |
| 10 Sep 2021 | CNY | 3.42 | 3.46 | 3.32 | 3.34 | 3.34 | -0.09 (-2.62%) | 34,985,953 |
| 9 Sep 2021 | CNY | 3.47 | 3.48 | 3.35 | 3.43 | 3.43 | +0.01 (+0.29%) | 44,465,087 |
| 8 Sep 2021 | CNY | 3.29 | 3.43 | 3.26 | 3.42 | 3.42 | +0.13 (+3.95%) | 41,806,198 |
| 7 Sep 2021 | CNY | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 25,726,825 |
| 6 Sep 2021 | CNY | 3.23 | 3.3 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 27,326,530 |
| 3 Sep 2021 | CNY | 3.25 | 3.32 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 34,079,871 |
| 2 Sep 2021 | CNY | 3.14 | 3.27 | 3.13 | 3.25 | 3.25 | +0.11 (+3.50%) | 30,836,988 |
| 1 Sep 2021 | CNY | 3.19 | 3.22 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 18,629,130 |
| 31 Aug 2021 | CNY | 3.15 | 3.21 | 3.12 | 3.18 | 3.18 | +0.05 (+1.60%) | 20,653,914 |
| 30 Aug 2021 | CNY | 3.08 | 3.21 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 22,087,984 |
| 27 Aug 2021 | CNY | 3.12 | 3.15 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 12,490,850 |
| 26 Aug 2021 | CNY | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 17,953,810 |
