| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.71 | 3.71 | 3.58 | 3.65 | 3.65 | -0.08 (-2.14%) | 79,772,000 |
| 14 Oct 2021 | CNY | 3.74 | 3.77 | 3.66 | 3.73 | 3.73 | -0.01 (-0.27%) | 53,722,692 |
| 13 Oct 2021 | CNY | 3.73 | 3.78 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 49,737,451 |
| 12 Oct 2021 | CNY | 3.82 | 3.88 | 3.67 | 3.73 | 3.73 | -0.12 (-3.12%) | 98,017,235 |
| 11 Oct 2021 | CNY | 3.9 | 3.98 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 70,000,533 |
| 8 Oct 2021 | CNY | 3.96 | 4.05 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 103,848,598 |
| 30 Sep 2021 | CNY | 3.86 | 4.03 | 3.85 | 3.9 | 3.9 | +0.11 (+2.90%) | 115,811,466 |
| 29 Sep 2021 | CNY | 3.95 | 4.04 | 3.78 | 3.79 | 3.79 | -0.2 (-5.01%) | 138,431,124 |
| 28 Sep 2021 | CNY | 4.06 | 4.13 | 3.93 | 3.99 | 3.99 | -0.38 (-8.70%) | 257,236,255 |
| 27 Sep 2021 | CNY | 4.85 | 4.85 | 4.37 | 4.37 | 4.37 | -0.49 (-10.08%) | 59,199,596 |
| 24 Sep 2021 | CNY | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
| 23 Sep 2021 | CNY | 4.97 | 5.08 | 4.85 | 4.86 | 4.86 | -0.11 (-2.21%) | 153,822,695 |
| 22 Sep 2021 | CNY | 4.76 | 5.11 | 4.7 | 4.97 | 4.97 | +0.21 (+4.41%) | 172,135,932 |
| 17 Sep 2021 | CNY | 4.71 | 4.88 | 4.63 | 4.76 | 4.76 | +0.03 (+0.63%) | 117,393,926 |
| 16 Sep 2021 | CNY | 4.9 | 5.11 | 4.7 | 4.73 | 4.73 | -0.17 (-3.47%) | 191,361,893 |
| 15 Sep 2021 | CNY | 4.84 | 4.99 | 4.78 | 4.9 | 4.9 | +0.03 (+0.62%) | 151,074,936 |
| 14 Sep 2021 | CNY | 5 | 5.1 | 4.82 | 4.87 | 4.87 | -0.11 (-2.21%) | 296,183,830 |
| 13 Sep 2021 | CNY | 4.47 | 4.98 | 4.45 | 4.98 | 4.98 | +0.45 (+9.93%) | 298,043,745 |
| 10 Sep 2021 | CNY | 4.48 | 4.69 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 193,497,806 |
| 9 Sep 2021 | CNY | 4.46 | 4.57 | 4.39 | 4.47 | 4.47 | -0.02 (-0.45%) | 154,195,348 |
| 8 Sep 2021 | CNY | 4.23 | 4.56 | 4.22 | 4.49 | 4.49 | +0.25 (+5.90%) | 212,107,752 |
| 7 Sep 2021 | CNY | 4 | 4.4 | 3.99 | 4.24 | 4.24 | +0.22 (+5.47%) | 210,448,410 |
| 6 Sep 2021 | CNY | 4.05 | 4.09 | 3.85 | 4.02 | 4.02 | -0.03 (-0.74%) | 135,092,432 |
| 3 Sep 2021 | CNY | 3.9 | 4.12 | 3.88 | 4.05 | 4.05 | +0.13 (+3.32%) | 148,062,658 |
| 2 Sep 2021 | CNY | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 96,980,782 |
| 1 Sep 2021 | CNY | 3.9 | 4.05 | 3.86 | 3.92 | 3.92 | +0.07 (+1.82%) | 165,419,496 |
| 31 Aug 2021 | CNY | 3.9 | 3.91 | 3.74 | 3.85 | 3.85 | -0.06 (-1.53%) | 131,360,829 |
| 30 Aug 2021 | CNY | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 123,047,199 |
| 27 Aug 2021 | CNY | 3.83 | 3.9 | 3.72 | 3.87 | 3.87 | 0.0 (0.0%) | 155,897,641 |
| 26 Aug 2021 | CNY | 3.67 | 3.94 | 3.63 | 3.87 | 3.87 | +0.24 (+6.61%) | 248,789,546 |
