| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 4.97 | 5.04 | 4.78 | 4.8 | 4.8 | -0.21 (-4.19%) | 11,749,184 |
| 1 Nov 2021 | CNY | 4.93 | 5.06 | 4.9 | 5.01 | 5.01 | +0.09 (+1.83%) | 9,356,005 |
| 29 Oct 2021 | CNY | 5.03 | 5.03 | 4.82 | 4.92 | 4.92 | -0.1 (-1.99%) | 10,561,842 |
| 28 Oct 2021 | CNY | 4.93 | 5.1 | 4.82 | 5.02 | 5.02 | +0.06 (+1.21%) | 16,145,779 |
| 27 Oct 2021 | CNY | 4.9 | 4.99 | 4.88 | 4.96 | 4.96 | +0.09 (+1.85%) | 11,829,008 |
| 26 Oct 2021 | CNY | 4.92 | 4.93 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 6,449,909 |
| 25 Oct 2021 | CNY | 4.75 | 4.87 | 4.69 | 4.84 | 4.84 | +0.08 (+1.68%) | 5,604,589 |
| 22 Oct 2021 | CNY | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 6,426,397 |
| 21 Oct 2021 | CNY | 4.98 | 4.98 | 4.85 | 4.86 | 4.86 | -0.12 (-2.41%) | 8,622,376 |
| 20 Oct 2021 | CNY | 4.86 | 5.03 | 4.81 | 4.98 | 4.98 | +0.12 (+2.47%) | 11,866,836 |
| 19 Oct 2021 | CNY | 4.87 | 4.9 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 6,835,715 |
| 18 Oct 2021 | CNY | 4.8 | 4.91 | 4.77 | 4.87 | 4.87 | +0.09 (+1.88%) | 8,302,288 |
| 15 Oct 2021 | CNY | 4.78 | 4.84 | 4.7 | 4.78 | 4.78 | -0.09 (-1.85%) | 12,643,554 |
| 14 Oct 2021 | CNY | 4.9 | 4.97 | 4.8 | 4.87 | 4.87 | -0.08 (-1.62%) | 11,813,105 |
| 13 Oct 2021 | CNY | 5.19 | 5.19 | 4.88 | 4.95 | 4.95 | -0.25 (-4.81%) | 16,830,019 |
| 12 Oct 2021 | CNY | 5.26 | 5.39 | 5.1 | 5.2 | 5.2 | -0.16 (-2.99%) | 15,203,958 |
| 11 Oct 2021 | CNY | 5.68 | 5.72 | 5.23 | 5.36 | 5.36 | -0.28 (-4.96%) | 24,862,710 |
| 8 Oct 2021 | CNY | 5.86 | 5.96 | 5.52 | 5.64 | 5.64 | -0.22 (-3.75%) | 27,398,667 |
| 30 Sep 2021 | CNY | 5.67 | 5.99 | 5.61 | 5.86 | 5.86 | +0.2 (+3.53%) | 43,279,844 |
| 29 Sep 2021 | CNY | 5.82 | 5.88 | 5.59 | 5.66 | 5.66 | -0.39 (-6.45%) | 51,478,727 |
| 28 Sep 2021 | CNY | 5.28 | 6.05 | 5.25 | 6.05 | 6.05 | +0.55 (+10.00%) | 69,993,473 |
| 27 Sep 2021 | CNY | 5.74 | 5.9 | 5.2 | 5.5 | 5.5 | +0.05 (+0.92%) | 33,493,782 |
| 24 Sep 2021 | CNY | 5.48 | 5.53 | 5.3 | 5.45 | 5.45 | +0.04 (+0.74%) | 27,308,023 |
| 23 Sep 2021 | CNY | 5.39 | 5.5 | 5.28 | 5.41 | 5.41 | +0.05 (+0.93%) | 22,389,577 |
| 22 Sep 2021 | CNY | 5.03 | 5.38 | 4.99 | 5.36 | 5.36 | +0.31 (+6.14%) | 20,151,346 |
| 17 Sep 2021 | CNY | 5.01 | 5.18 | 4.92 | 5.05 | 5.05 | +0.01 (+0.20%) | 10,005,533 |
| 16 Sep 2021 | CNY | 5.18 | 5.2 | 5 | 5.04 | 5.04 | -0.11 (-2.14%) | 6,913,950 |
| 15 Sep 2021 | CNY | 5.15 | 5.18 | 5.07 | 5.15 | 5.15 | +0.07 (+1.38%) | 5,980,736 |
| 14 Sep 2021 | CNY | 5.26 | 5.3 | 5.08 | 5.08 | 5.08 | -0.18 (-3.42%) | 8,486,292 |
| 13 Sep 2021 | CNY | 5.2 | 5.29 | 5.18 | 5.26 | 5.26 | +0.04 (+0.77%) | 6,149,592 |
