| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 2.5 | 2.54 | 2.47 | 2.53 | 2.53 | +0.04 (+1.61%) | 117,864,274 |
| 29 Sep 2021 | CNY | 2.59 | 2.61 | 2.46 | 2.49 | 2.49 | -0.13 (-4.96%) | 157,159,016 |
| 28 Sep 2021 | CNY | 2.61 | 2.66 | 2.55 | 2.62 | 2.62 | +0.01 (+0.38%) | 147,164,942 |
| 27 Sep 2021 | CNY | 2.81 | 2.82 | 2.55 | 2.61 | 2.61 | -0.21 (-7.45%) | 230,929,603 |
| 24 Sep 2021 | CNY | 2.98 | 2.98 | 2.8 | 2.82 | 2.82 | -0.18 (-6%) | 231,979,178 |
| 23 Sep 2021 | CNY | 2.95 | 3.02 | 2.88 | 3 | 3 | +0.07 (+2.39%) | 232,378,802 |
| 22 Sep 2021 | CNY | 2.86 | 2.94 | 2.83 | 2.93 | 2.93 | +0.02 (+0.69%) | 197,676,574 |
| 17 Sep 2021 | CNY | 3 | 3.1 | 2.82 | 2.91 | 2.91 | -0.08 (-2.68%) | 324,457,512 |
| 16 Sep 2021 | CNY | 3.12 | 3.19 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 354,583,783 |
| 15 Sep 2021 | CNY | 3 | 3.1 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 185,917,483 |
| 14 Sep 2021 | CNY | 3.18 | 3.19 | 3.02 | 3.03 | 3.03 | -0.2 (-6.19%) | 300,368,401 |
| 13 Sep 2021 | CNY | 3.19 | 3.27 | 3.13 | 3.23 | 3.23 | +0.03 (+0.94%) | 339,033,719 |
| 10 Sep 2021 | CNY | 3.32 | 3.33 | 3.15 | 3.2 | 3.2 | -0.2 (-5.88%) | 451,263,124 |
| 9 Sep 2021 | CNY | 3.1 | 3.41 | 3.08 | 3.4 | 3.4 | +0.3 (+9.68%) | 561,261,437 |
| 8 Sep 2021 | CNY | 3.04 | 3.17 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 453,124,130 |
| 7 Sep 2021 | CNY | 2.82 | 3.13 | 2.81 | 3.05 | 3.05 | +0.2 (+7.02%) | 633,049,671 |
| 6 Sep 2021 | CNY | 2.92 | 2.96 | 2.77 | 2.85 | 2.85 | -0.08 (-2.73%) | 369,898,130 |
| 3 Sep 2021 | CNY | 2.9 | 2.99 | 2.81 | 2.93 | 2.93 | +0.04 (+1.38%) | 391,622,531 |
| 2 Sep 2021 | CNY | 2.78 | 2.92 | 2.73 | 2.89 | 2.89 | +0.1 (+3.58%) | 370,978,204 |
| 1 Sep 2021 | CNY | 2.9 | 3.05 | 2.76 | 2.79 | 2.79 | -0.05 (-1.76%) | 496,143,296 |
| 31 Aug 2021 | CNY | 2.74 | 2.88 | 2.72 | 2.84 | 2.84 | +0.08 (+2.90%) | 340,505,372 |
| 30 Aug 2021 | CNY | 2.95 | 2.98 | 2.71 | 2.76 | 2.76 | -0.09 (-3.16%) | 429,552,362 |
| 27 Aug 2021 | CNY | 2.77 | 2.85 | 2.76 | 2.85 | 2.85 | +0.06 (+2.15%) | 251,895,247 |
| 26 Aug 2021 | CNY | 2.71 | 2.85 | 2.7 | 2.79 | 2.79 | +0.07 (+2.57%) | 320,608,073 |
| 25 Aug 2021 | CNY | 2.68 | 2.72 | 2.62 | 2.72 | 2.72 | +0.04 (+1.49%) | 204,108,045 |
| 24 Aug 2021 | CNY | 2.61 | 2.76 | 2.6 | 2.68 | 2.68 | +0.07 (+2.68%) | 327,916,735 |
| 23 Aug 2021 | CNY | 2.67 | 2.72 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 200,463,041 |
| 20 Aug 2021 | CNY | 2.61 | 2.66 | 2.58 | 2.65 | 2.65 | +0.01 (+0.38%) | 165,756,695 |
| 19 Aug 2021 | CNY | 2.58 | 2.66 | 2.5 | 2.64 | 2.64 | 0.0 (0.0%) | 228,118,978 |
| 18 Aug 2021 | CNY | 2.59 | 2.65 | 2.58 | 2.64 | 2.64 | +0.05 (+1.93%) | 192,077,669 |
