| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.48 | 4.53 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 5,555,511 |
| 29 Sep 2021 | CNY | 4.46 | 4.54 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 6,749,364 |
| 28 Sep 2021 | CNY | 4.45 | 4.55 | 4.45 | 4.5 | 4.5 | +0.06 (+1.35%) | 9,482,936 |
| 27 Sep 2021 | CNY | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 9,505,431 |
| 24 Sep 2021 | CNY | 4.68 | 4.7 | 4.54 | 4.55 | 4.55 | -0.14 (-2.99%) | 8,050,460 |
| 23 Sep 2021 | CNY | 4.56 | 4.75 | 4.56 | 4.69 | 4.69 | +0.12 (+2.63%) | 12,309,707 |
| 22 Sep 2021 | CNY | 4.46 | 4.59 | 4.45 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,030,223 |
| 17 Sep 2021 | CNY | 4.6 | 4.61 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,748,529 |
| 16 Sep 2021 | CNY | 4.69 | 4.73 | 4.59 | 4.59 | 4.59 | -0.09 (-1.92%) | 9,349,065 |
| 15 Sep 2021 | CNY | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 9,161,900 |
| 14 Sep 2021 | CNY | 4.84 | 4.89 | 4.69 | 4.71 | 4.71 | -0.14 (-2.89%) | 12,751,097 |
| 13 Sep 2021 | CNY | 4.77 | 4.85 | 4.74 | 4.85 | 4.85 | +0.08 (+1.68%) | 11,839,511 |
| 10 Sep 2021 | CNY | 4.83 | 4.88 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 11,437,200 |
| 9 Sep 2021 | CNY | 4.83 | 4.85 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 10,941,381 |
| 8 Sep 2021 | CNY | 4.73 | 4.82 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 14,849,954 |
| 7 Sep 2021 | CNY | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | +0.04 (+0.85%) | 15,762,765 |
| 6 Sep 2021 | CNY | 4.67 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 8,543,358 |
| 3 Sep 2021 | CNY | 4.64 | 4.71 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 10,049,944 |
| 2 Sep 2021 | CNY | 4.62 | 4.69 | 4.59 | 4.67 | 4.67 | +0.05 (+1.08%) | 12,366,456 |
| 1 Sep 2021 | CNY | 4.54 | 4.64 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 15,038,704 |
| 31 Aug 2021 | CNY | 4.46 | 4.53 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 6,974,708 |
| 30 Aug 2021 | CNY | 4.55 | 4.55 | 4.44 | 4.5 | 4.5 | -0.05 (-1.10%) | 11,082,468 |
| 27 Aug 2021 | CNY | 4.63 | 4.65 | 4.52 | 4.55 | 4.55 | -0.12 (-2.57%) | 11,314,283 |
| 26 Aug 2021 | CNY | 4.64 | 4.72 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 10,691,026 |
| 25 Aug 2021 | CNY | 4.61 | 4.64 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,823,514 |
| 24 Aug 2021 | CNY | 4.64 | 4.66 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,716,000 |
| 23 Aug 2021 | CNY | 4.57 | 4.66 | 4.57 | 4.62 | 4.62 | +0.05 (+1.09%) | 5,900,278 |
| 20 Aug 2021 | CNY | 4.56 | 4.58 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 6,253,425 |
| 19 Aug 2021 | CNY | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 5,311,984 |
| 18 Aug 2021 | CNY | 4.57 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,894,468 |
