| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.15 | 4.18 | 4 | 4.02 | 4.02 | -0.17 (-4.06%) | 3,063,369 |
| 14 Oct 2021 | CNY | 4.18 | 4.23 | 4.09 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,328,130 |
| 13 Oct 2021 | CNY | 4.22 | 4.24 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,795,759 |
| 12 Oct 2021 | CNY | 4.05 | 4.26 | 4.05 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,801,200 |
| 11 Oct 2021 | CNY | 4.12 | 4.23 | 4.07 | 4.18 | 4.18 | +0.06 (+1.46%) | 3,392,400 |
| 8 Oct 2021 | CNY | 3.93 | 4.12 | 3.93 | 4.12 | 4.12 | +0.18 (+4.57%) | 1,999,852 |
| 30 Sep 2021 | CNY | 3.81 | 3.97 | 3.79 | 3.94 | 3.94 | +0.11 (+2.87%) | 2,092,500 |
| 29 Sep 2021 | CNY | 3.92 | 3.96 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 1,778,897 |
| 28 Sep 2021 | CNY | 3.91 | 3.99 | 3.75 | 3.93 | 3.93 | +0.01 (+0.26%) | 2,213,350 |
| 27 Sep 2021 | CNY | 4.14 | 4.15 | 3.85 | 3.92 | 3.92 | -0.21 (-5.08%) | 2,845,300 |
| 24 Sep 2021 | CNY | 4.09 | 4.2 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 3,882,601 |
| 23 Sep 2021 | CNY | 4.02 | 4.13 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 2,180,698 |
| 22 Sep 2021 | CNY | 4 | 4.07 | 3.95 | 4.01 | 4.01 | -0.06 (-1.47%) | 1,830,900 |
| 17 Sep 2021 | CNY | 4.05 | 4.12 | 3.95 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,780,650 |
| 16 Sep 2021 | CNY | 4.21 | 4.23 | 4.05 | 4.06 | 4.06 | -0.14 (-3.33%) | 2,598,241 |
| 15 Sep 2021 | CNY | 4.11 | 4.22 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,452,191 |
| 14 Sep 2021 | CNY | 4.2 | 4.29 | 4.11 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,430,350 |
| 13 Sep 2021 | CNY | 4.21 | 4.34 | 4.15 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,590,290 |
| 10 Sep 2021 | CNY | 4.15 | 4.23 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,056,735 |
| 9 Sep 2021 | CNY | 4.18 | 4.22 | 4.09 | 4.16 | 4.16 | -0.07 (-1.65%) | 3,156,565 |
| 8 Sep 2021 | CNY | 4.19 | 4.27 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 4,903,500 |
| 7 Sep 2021 | CNY | 3.91 | 4.24 | 3.87 | 4.15 | 4.15 | +0.25 (+6.41%) | 7,160,427 |
| 6 Sep 2021 | CNY | 3.82 | 3.94 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 2,464,733 |
| 3 Sep 2021 | CNY | 3.8 | 3.86 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,359,900 |
| 2 Sep 2021 | CNY | 3.77 | 3.8 | 3.72 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,791,500 |
| 1 Sep 2021 | CNY | 3.7 | 3.79 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 2,000,502 |
| 31 Aug 2021 | CNY | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 2,171,100 |
| 30 Aug 2021 | CNY | 3.58 | 3.8 | 3.58 | 3.75 | 3.75 | +0.06 (+1.63%) | 2,177,000 |
| 27 Aug 2021 | CNY | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 1,666,700 |
| 26 Aug 2021 | CNY | 3.77 | 3.78 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 981,400 |
