| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 3.84 | 3.88 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,293,588 |
| 23 Sep 2021 | CNY | 3.81 | 3.87 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,624,011 |
| 22 Sep 2021 | CNY | 3.79 | 3.84 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,632,629 |
| 17 Sep 2021 | CNY | 3.92 | 3.92 | 3.79 | 3.8 | 3.8 | -0.1 (-2.56%) | 4,926,886 |
| 16 Sep 2021 | CNY | 3.96 | 4 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,402,156 |
| 15 Sep 2021 | CNY | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,578,598 |
| 14 Sep 2021 | CNY | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -0.06 (-1.50%) | 3,013,238 |
| 13 Sep 2021 | CNY | 4 | 4.04 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 3,342,626 |
| 10 Sep 2021 | CNY | 3.97 | 3.99 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,425,525 |
| 9 Sep 2021 | CNY | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,419,395 |
| 8 Sep 2021 | CNY | 3.91 | 4.03 | 3.89 | 3.98 | 3.98 | +0.07 (+1.79%) | 3,886,898 |
| 7 Sep 2021 | CNY | 3.87 | 3.92 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 2,381,358 |
| 6 Sep 2021 | CNY | 3.86 | 3.88 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,938,157 |
| 3 Sep 2021 | CNY | 3.8 | 3.86 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,682,839 |
| 2 Sep 2021 | CNY | 3.85 | 3.85 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,528,970 |
| 1 Sep 2021 | CNY | 3.87 | 3.87 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,365,890 |
| 31 Aug 2021 | CNY | 3.88 | 3.96 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,968,360 |
| 30 Aug 2021 | CNY | 3.89 | 3.92 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 3,147,822 |
| 27 Aug 2021 | CNY | 4.01 | 4.01 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 3,431,038 |
| 26 Aug 2021 | CNY | 4.01 | 4.03 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,063,070 |
| 25 Aug 2021 | CNY | 3.94 | 4.03 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 4,504,574 |
| 24 Aug 2021 | CNY | 3.98 | 3.98 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,420,881 |
| 23 Aug 2021 | CNY | 3.79 | 3.98 | 3.77 | 3.94 | 3.94 | +0.17 (+4.51%) | 4,044,411 |
| 20 Aug 2021 | CNY | 3.88 | 3.88 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 3,338,243 |
| 19 Aug 2021 | CNY | 3.82 | 3.88 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,464,249 |
| 18 Aug 2021 | CNY | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,913,229 |
| 17 Aug 2021 | CNY | 3.95 | 3.96 | 3.79 | 3.83 | 3.83 | -0.1 (-2.54%) | 2,710,900 |
| 16 Aug 2021 | CNY | 3.95 | 3.99 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 2,385,039 |
| 13 Aug 2021 | CNY | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,031,990 |
| 12 Aug 2021 | CNY | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,195,732 |
