| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 4.36 | 4.38 | 4.27 | 4.27 | 4.27 | -0.12 (-2.73%) | 4,960,501 |
| 28 Sep 2021 | CNY | 4.37 | 4.4 | 4.33 | 4.39 | 4.39 | +0.02 (+0.46%) | 3,430,377 |
| 27 Sep 2021 | CNY | 4.47 | 4.48 | 4.33 | 4.37 | 4.37 | -0.1 (-2.24%) | 6,701,392 |
| 24 Sep 2021 | CNY | 4.52 | 4.56 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,147,484 |
| 23 Sep 2021 | CNY | 4.48 | 4.58 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 8,080,674 |
| 22 Sep 2021 | CNY | 4.44 | 4.48 | 4.39 | 4.48 | 4.48 | -0.01 (-0.22%) | 5,510,962 |
| 17 Sep 2021 | CNY | 4.5 | 4.58 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 7,646,256 |
| 16 Sep 2021 | CNY | 4.54 | 4.6 | 4.49 | 4.49 | 4.49 | -0.06 (-1.32%) | 7,112,427 |
| 15 Sep 2021 | CNY | 4.53 | 4.57 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 5,269,755 |
| 14 Sep 2021 | CNY | 4.57 | 4.65 | 4.49 | 4.53 | 4.53 | -0.04 (-0.88%) | 7,695,069 |
| 13 Sep 2021 | CNY | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,265,200 |
| 10 Sep 2021 | CNY | 4.59 | 4.63 | 4.49 | 4.55 | 4.55 | -0.05 (-1.09%) | 8,729,695 |
| 9 Sep 2021 | CNY | 4.62 | 4.63 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 7,219,700 |
| 8 Sep 2021 | CNY | 4.52 | 4.65 | 4.49 | 4.62 | 4.62 | +0.12 (+2.67%) | 14,529,602 |
| 7 Sep 2021 | CNY | 4.48 | 4.53 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 5,944,935 |
| 6 Sep 2021 | CNY | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 5,286,673 |
| 3 Sep 2021 | CNY | 4.42 | 4.5 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 7,863,104 |
| 2 Sep 2021 | CNY | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 6,588,626 |
| 1 Sep 2021 | CNY | 4.37 | 4.44 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 7,342,200 |
| 31 Aug 2021 | CNY | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 6,191,630 |
| 30 Aug 2021 | CNY | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 4,501,217 |
| 27 Aug 2021 | CNY | 4.34 | 4.36 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,673,154 |
| 26 Aug 2021 | CNY | 4.32 | 4.39 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 5,954,425 |
| 25 Aug 2021 | CNY | 4.27 | 4.35 | 4.22 | 4.34 | 4.34 | +0.07 (+1.64%) | 7,549,567 |
| 24 Aug 2021 | CNY | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 4,298,292 |
| 23 Aug 2021 | CNY | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 6,155,889 |
| 20 Aug 2021 | CNY | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 4,887,248 |
| 19 Aug 2021 | CNY | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 4,283,489 |
| 18 Aug 2021 | CNY | 4.25 | 4.3 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,164,400 |
| 17 Aug 2021 | CNY | 4.36 | 4.37 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 11,271,777 |
