| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 3.87 | 3.9 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 34,798,709 |
| 28 Sep 2021 | CNY | 3.86 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 31,055,364 |
| 27 Sep 2021 | CNY | 3.88 | 3.9 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 33,209,461 |
| 24 Sep 2021 | CNY | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 38,020,909 |
| 23 Sep 2021 | CNY | 3.9 | 3.94 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 35,502,730 |
| 22 Sep 2021 | CNY | 3.88 | 3.9 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 40,776,347 |
| 17 Sep 2021 | CNY | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 31,792,101 |
| 16 Sep 2021 | CNY | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 41,922,190 |
| 15 Sep 2021 | CNY | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 35,118,702 |
| 14 Sep 2021 | CNY | 4.04 | 4.05 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 63,772,967 |
| 13 Sep 2021 | CNY | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 49,600,685 |
| 10 Sep 2021 | CNY | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 78,482,173 |
| 9 Sep 2021 | CNY | 4 | 4.03 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 49,849,211 |
| 8 Sep 2021 | CNY | 3.99 | 4.02 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 51,228,148 |
| 7 Sep 2021 | CNY | 3.99 | 4 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 58,335,002 |
| 6 Sep 2021 | CNY | 3.95 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 53,026,313 |
| 3 Sep 2021 | CNY | 3.95 | 3.99 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 59,784,050 |
| 2 Sep 2021 | CNY | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 51,769,333 |
| 1 Sep 2021 | CNY | 3.89 | 3.96 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 82,171,048 |
| 31 Aug 2021 | CNY | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 46,783,569 |
| 30 Aug 2021 | CNY | 3.89 | 3.9 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 40,590,217 |
| 27 Aug 2021 | CNY | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 46,451,635 |
| 26 Aug 2021 | CNY | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 49,373,146 |
| 25 Aug 2021 | CNY | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 29,451,930 |
| 24 Aug 2021 | CNY | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 30,147,785 |
| 23 Aug 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 33,421,858 |
| 20 Aug 2021 | CNY | 3.82 | 3.85 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 29,422,211 |
| 19 Aug 2021 | CNY | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 34,413,300 |
| 18 Aug 2021 | CNY | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | +0.07 (+1.84%) | 53,889,279 |
| 17 Aug 2021 | CNY | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 36,862,700 |
