| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 13,061,460 |
| 14 Oct 2021 | CNY | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 11,552,977 |
| 13 Oct 2021 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 20,707,681 |
| 12 Oct 2021 | CNY | 3.59 | 3.6 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 34,236,887 |
| 11 Oct 2021 | CNY | 3.58 | 3.62 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 31,580,959 |
| 8 Oct 2021 | CNY | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 26,417,621 |
| 30 Sep 2021 | CNY | 3.54 | 3.55 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 16,540,826 |
| 29 Sep 2021 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 27,582,800 |
| 28 Sep 2021 | CNY | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 32,129,949 |
| 27 Sep 2021 | CNY | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 23,869,668 |
| 24 Sep 2021 | CNY | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 19,733,298 |
| 23 Sep 2021 | CNY | 3.54 | 3.57 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 23,142,695 |
| 22 Sep 2021 | CNY | 3.52 | 3.54 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 24,088,412 |
| 17 Sep 2021 | CNY | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 26,725,764 |
| 16 Sep 2021 | CNY | 3.56 | 3.58 | 3.55 | 3.55 | 3.55 | -0.01 (-0.28%) | 23,775,207 |
| 15 Sep 2021 | CNY | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 25,522,621 |
| 14 Sep 2021 | CNY | 3.61 | 3.62 | 3.57 | 3.57 | 3.57 | -0.04 (-1.11%) | 39,218,430 |
| 13 Sep 2021 | CNY | 3.61 | 3.62 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 34,183,708 |
| 10 Sep 2021 | CNY | 3.6 | 3.65 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 64,540,829 |
| 9 Sep 2021 | CNY | 3.61 | 3.61 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 50,022,699 |
| 8 Sep 2021 | CNY | 3.6 | 3.62 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 36,315,963 |
| 7 Sep 2021 | CNY | 3.58 | 3.6 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 35,587,690 |
| 6 Sep 2021 | CNY | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 31,046,123 |
| 3 Sep 2021 | CNY | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 50,744,300 |
| 2 Sep 2021 | CNY | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 41,966,565 |
| 1 Sep 2021 | CNY | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 61,525,183 |
| 31 Aug 2021 | CNY | 3.51 | 3.55 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 32,782,306 |
| 30 Aug 2021 | CNY | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 21,346,823 |
| 27 Aug 2021 | CNY | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 13,197,400 |
| 26 Aug 2021 | CNY | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 23,266,128 |
