| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | -0.03 (-0.95%) | 2,718,039 |
| 14 Oct 2021 | CNY | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,365,800 |
| 13 Oct 2021 | CNY | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,942,750 |
| 12 Oct 2021 | CNY | 3.18 | 3.2 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,509,250 |
| 11 Oct 2021 | CNY | 3.14 | 3.22 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 4,267,477 |
| 8 Oct 2021 | CNY | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 1,742,729 |
| 30 Sep 2021 | CNY | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | +0.08 (+2.68%) | 2,184,238 |
| 29 Sep 2021 | CNY | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -0.09 (-2.92%) | 2,834,350 |
| 28 Sep 2021 | CNY | 3.05 | 3.1 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,565,300 |
| 27 Sep 2021 | CNY | 3.21 | 3.23 | 3.05 | 3.06 | 3.06 | -0.15 (-4.67%) | 4,943,600 |
| 24 Sep 2021 | CNY | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 2,396,094 |
| 23 Sep 2021 | CNY | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,342,950 |
| 22 Sep 2021 | CNY | 3.19 | 3.22 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,629,263 |
| 17 Sep 2021 | CNY | 3.28 | 3.29 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 4,002,850 |
| 16 Sep 2021 | CNY | 3.31 | 3.32 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,978,592 |
| 15 Sep 2021 | CNY | 3.29 | 3.31 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 3,243,238 |
| 14 Sep 2021 | CNY | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 4,434,749 |
| 13 Sep 2021 | CNY | 3.31 | 3.36 | 3.3 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,172,350 |
| 10 Sep 2021 | CNY | 3.39 | 3.41 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 6,792,900 |
| 9 Sep 2021 | CNY | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 4,459,100 |
| 8 Sep 2021 | CNY | 3.29 | 3.41 | 3.28 | 3.39 | 3.39 | +0.1 (+3.04%) | 8,324,894 |
| 7 Sep 2021 | CNY | 3.25 | 3.31 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 4,838,232 |
| 6 Sep 2021 | CNY | 3.28 | 3.3 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 4,004,750 |
| 3 Sep 2021 | CNY | 3.21 | 3.29 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 5,567,850 |
| 2 Sep 2021 | CNY | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 3,006,687 |
| 1 Sep 2021 | CNY | 3.21 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 4,063,243 |
| 31 Aug 2021 | CNY | 3.22 | 3.26 | 3.19 | 3.21 | 3.21 | -0.1 (-3.02%) | 6,757,931 |
| 30 Aug 2021 | CNY | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 5,210,823 |
| 27 Aug 2021 | CNY | 3.22 | 3.27 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 3,753,426 |
| 26 Aug 2021 | CNY | 3.24 | 3.27 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 3,257,332 |
