| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | CNY | 4.05 | 4.08 | 3.89 | 4.01 | 4.01 | -0.02 (-0.50%) | 42,444,700 |
| 2 Nov 2021 | CNY | 4.2 | 4.29 | 4.01 | 4.03 | 4.03 | -0.21 (-4.95%) | 53,214,986 |
| 1 Nov 2021 | CNY | 4.15 | 4.35 | 4.01 | 4.24 | 4.24 | +0.18 (+4.43%) | 80,897,425 |
| 29 Oct 2021 | CNY | 3.72 | 4.06 | 3.72 | 4.06 | 4.06 | +0.37 (+10.03%) | 50,692,606 |
| 28 Oct 2021 | CNY | 3.87 | 3.88 | 3.66 | 3.69 | 3.69 | -0.16 (-4.16%) | 33,224,400 |
| 27 Oct 2021 | CNY | 3.88 | 3.89 | 3.76 | 3.85 | 3.85 | -0.05 (-1.28%) | 34,099,680 |
| 26 Oct 2021 | CNY | 3.97 | 3.98 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 30,159,004 |
| 25 Oct 2021 | CNY | 3.91 | 4.01 | 3.86 | 3.94 | 3.94 | +0.03 (+0.77%) | 33,834,336 |
| 22 Oct 2021 | CNY | 4.09 | 4.11 | 3.9 | 3.91 | 3.91 | -0.18 (-4.40%) | 39,330,121 |
| 21 Oct 2021 | CNY | 4.23 | 4.28 | 4.07 | 4.09 | 4.09 | -0.11 (-2.62%) | 51,236,350 |
| 20 Oct 2021 | CNY | 4.18 | 4.3 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 39,122,081 |
| 19 Oct 2021 | CNY | 4.32 | 4.34 | 4.17 | 4.2 | 4.2 | -0.14 (-3.23%) | 43,666,621 |
| 18 Oct 2021 | CNY | 4.17 | 4.39 | 4.11 | 4.34 | 4.34 | +0.18 (+4.33%) | 40,697,077 |
| 15 Oct 2021 | CNY | 4.11 | 4.39 | 4 | 4.16 | 4.16 | -0.1 (-2.35%) | 54,634,238 |
| 14 Oct 2021 | CNY | 4.37 | 4.41 | 4.18 | 4.26 | 4.26 | -0.06 (-1.39%) | 33,493,339 |
| 13 Oct 2021 | CNY | 4.45 | 4.45 | 4.18 | 4.32 | 4.32 | -0.08 (-1.82%) | 35,793,861 |
| 12 Oct 2021 | CNY | 4.61 | 4.64 | 4.31 | 4.4 | 4.4 | -0.18 (-3.93%) | 37,414,636 |
| 11 Oct 2021 | CNY | 4.69 | 4.74 | 4.43 | 4.58 | 4.58 | -0.07 (-1.51%) | 33,716,700 |
| 8 Oct 2021 | CNY | 4.88 | 5.09 | 4.58 | 4.65 | 4.65 | -0.16 (-3.33%) | 62,924,265 |
| 30 Sep 2021 | CNY | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | +0.44 (+10.07%) | 48,939,772 |
| 29 Sep 2021 | CNY | 4.62 | 4.64 | 4.23 | 4.37 | 4.37 | -0.3 (-6.42%) | 70,264,500 |
| 28 Sep 2021 | CNY | 4.76 | 4.81 | 4.56 | 4.67 | 4.67 | +0.01 (+0.21%) | 39,118,116 |
| 27 Sep 2021 | CNY | 5.09 | 5.1 | 4.57 | 4.66 | 4.66 | -0.35 (-6.99%) | 78,973,172 |
| 24 Sep 2021 | CNY | 5.37 | 5.38 | 4.97 | 5.01 | 5.01 | -0.36 (-6.70%) | 71,547,607 |
| 23 Sep 2021 | CNY | 5.3 | 5.6 | 5.25 | 5.37 | 5.37 | +0.12 (+2.29%) | 80,096,227 |
| 22 Sep 2021 | CNY | 5.2 | 5.47 | 5.11 | 5.25 | 5.25 | -0.06 (-1.13%) | 75,848,591 |
| 17 Sep 2021 | CNY | 5.18 | 5.59 | 5.16 | 5.31 | 5.31 | 0.0 (0.0%) | 97,292,588 |
| 16 Sep 2021 | CNY | 5.15 | 5.62 | 4.99 | 5.31 | 5.31 | +0.16 (+3.11%) | 132,695,662 |
| 15 Sep 2021 | CNY | 5.03 | 5.22 | 4.9 | 5.15 | 5.15 | +0.06 (+1.18%) | 133,793,816 |
| 14 Sep 2021 | CNY | 4.76 | 5.09 | 4.7 | 5.09 | 5.09 | +0.46 (+9.94%) | 160,795,896 |
