| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 24,808,512 |
| 14 Oct 2021 | CNY | 3.62 | 3.67 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 28,815,096 |
| 13 Oct 2021 | CNY | 3.62 | 3.65 | 3.54 | 3.62 | 3.62 | -0.04 (-1.09%) | 33,629,938 |
| 12 Oct 2021 | CNY | 3.78 | 3.81 | 3.57 | 3.66 | 3.66 | -0.13 (-3.43%) | 55,697,020 |
| 11 Oct 2021 | CNY | 3.82 | 3.87 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 33,256,800 |
| 8 Oct 2021 | CNY | 3.87 | 3.98 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 50,027,351 |
| 30 Sep 2021 | CNY | 3.8 | 3.87 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 43,331,925 |
| 29 Sep 2021 | CNY | 3.97 | 4 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 56,647,700 |
| 28 Sep 2021 | CNY | 3.9 | 4.01 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 49,646,602 |
| 27 Sep 2021 | CNY | 4.11 | 4.18 | 3.83 | 3.88 | 3.88 | -0.23 (-5.60%) | 102,916,112 |
| 24 Sep 2021 | CNY | 4.31 | 4.32 | 4.11 | 4.11 | 4.11 | -0.2 (-4.64%) | 85,515,545 |
| 23 Sep 2021 | CNY | 4.3 | 4.38 | 4.18 | 4.31 | 4.31 | +0.02 (+0.47%) | 118,727,245 |
| 22 Sep 2021 | CNY | 4.07 | 4.34 | 4.03 | 4.29 | 4.29 | +0.19 (+4.63%) | 115,149,019 |
| 17 Sep 2021 | CNY | 4.06 | 4.2 | 3.95 | 4.1 | 4.1 | +0.02 (+0.49%) | 106,602,532 |
| 16 Sep 2021 | CNY | 4.23 | 4.27 | 4.06 | 4.08 | 4.08 | -0.15 (-3.55%) | 100,187,813 |
| 15 Sep 2021 | CNY | 4.16 | 4.29 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 95,247,650 |
| 14 Sep 2021 | CNY | 4.48 | 4.48 | 4.2 | 4.2 | 4.2 | -0.18 (-4.11%) | 145,623,627 |
| 13 Sep 2021 | CNY | 4.28 | 4.48 | 4.26 | 4.38 | 4.38 | +0.06 (+1.39%) | 138,540,956 |
| 10 Sep 2021 | CNY | 4.39 | 4.57 | 4.29 | 4.32 | 4.32 | -0.05 (-1.14%) | 216,448,796 |
| 9 Sep 2021 | CNY | 4.22 | 4.43 | 4.2 | 4.37 | 4.37 | +0.07 (+1.63%) | 207,265,502 |
| 8 Sep 2021 | CNY | 4.16 | 4.38 | 4.1 | 4.3 | 4.3 | +0.15 (+3.61%) | 282,128,592 |
| 7 Sep 2021 | CNY | 3.8 | 4.15 | 3.74 | 4.15 | 4.15 | +0.38 (+10.08%) | 184,096,486 |
| 6 Sep 2021 | CNY | 3.73 | 3.82 | 3.66 | 3.77 | 3.77 | +0.04 (+1.07%) | 87,484,586 |
| 3 Sep 2021 | CNY | 3.85 | 3.88 | 3.7 | 3.73 | 3.73 | -0.12 (-3.12%) | 111,908,905 |
| 2 Sep 2021 | CNY | 3.78 | 3.9 | 3.74 | 3.85 | 3.85 | +0.05 (+1.32%) | 141,030,463 |
| 1 Sep 2021 | CNY | 3.63 | 3.9 | 3.61 | 3.8 | 3.8 | +0.17 (+4.68%) | 185,016,712 |
| 31 Aug 2021 | CNY | 3.54 | 3.68 | 3.47 | 3.63 | 3.63 | +0.08 (+2.25%) | 95,151,350 |
| 30 Aug 2021 | CNY | 3.5 | 3.58 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 67,749,594 |
| 27 Aug 2021 | CNY | 3.49 | 3.53 | 3.42 | 3.5 | 3.5 | -0.1 (-2.78%) | 83,925,903 |
| 26 Aug 2021 | CNY | 3.43 | 3.7 | 3.41 | 3.6 | 3.6 | +0.14 (+4.05%) | 128,150,302 |
