| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4.02 | 4.07 | 3.97 | 4.04 | 4.04 | 0.0 (0.0%) | 28,740,416 |
| 13 Oct 2021 | CNY | 4.02 | 4.06 | 3.94 | 4.04 | 4.04 | +0.02 (+0.50%) | 39,142,217 |
| 12 Oct 2021 | CNY | 4.15 | 4.19 | 3.98 | 4.02 | 4.02 | -0.16 (-3.83%) | 77,876,117 |
| 11 Oct 2021 | CNY | 4.27 | 4.27 | 4.11 | 4.18 | 4.18 | -0.08 (-1.88%) | 73,750,765 |
| 8 Oct 2021 | CNY | 4.42 | 4.45 | 4.23 | 4.26 | 4.26 | -0.09 (-2.07%) | 90,243,859 |
| 30 Sep 2021 | CNY | 4.29 | 4.53 | 4.25 | 4.35 | 4.35 | +0.07 (+1.64%) | 107,659,461 |
| 29 Sep 2021 | CNY | 4.25 | 4.61 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 126,270,998 |
| 28 Sep 2021 | CNY | 4.24 | 4.29 | 4.18 | 4.26 | 4.26 | +0.02 (+0.47%) | 47,780,130 |
| 27 Sep 2021 | CNY | 4.54 | 4.57 | 4.21 | 4.24 | 4.24 | -0.29 (-6.40%) | 92,708,878 |
| 24 Sep 2021 | CNY | 4.76 | 4.77 | 4.5 | 4.53 | 4.53 | -0.24 (-5.03%) | 76,288,565 |
| 23 Sep 2021 | CNY | 4.61 | 4.92 | 4.61 | 4.77 | 4.77 | +0.2 (+4.38%) | 94,535,324 |
| 22 Sep 2021 | CNY | 4.49 | 4.59 | 4.45 | 4.57 | 4.57 | +0.02 (+0.44%) | 46,803,016 |
| 17 Sep 2021 | CNY | 4.66 | 4.79 | 4.46 | 4.55 | 4.55 | -0.14 (-2.99%) | 66,744,015 |
| 16 Sep 2021 | CNY | 4.8 | 4.9 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 70,732,120 |
| 15 Sep 2021 | CNY | 4.67 | 4.8 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 88,917,514 |
| 14 Sep 2021 | CNY | 4.84 | 4.84 | 4.59 | 4.62 | 4.62 | -0.21 (-4.35%) | 94,631,908 |
| 13 Sep 2021 | CNY | 4.74 | 4.85 | 4.72 | 4.83 | 4.83 | +0.09 (+1.90%) | 81,322,681 |
| 10 Sep 2021 | CNY | 4.95 | 4.95 | 4.72 | 4.74 | 4.74 | -0.17 (-3.46%) | 98,179,784 |
| 9 Sep 2021 | CNY | 4.73 | 4.94 | 4.71 | 4.91 | 4.91 | +0.21 (+4.47%) | 94,761,885 |
| 8 Sep 2021 | CNY | 4.66 | 4.76 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 68,554,656 |
| 7 Sep 2021 | CNY | 4.53 | 4.68 | 4.52 | 4.66 | 4.66 | +0.13 (+2.87%) | 72,502,465 |
| 6 Sep 2021 | CNY | 4.52 | 4.6 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 66,636,765 |
| 3 Sep 2021 | CNY | 4.58 | 4.6 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 60,072,740 |
| 2 Sep 2021 | CNY | 4.43 | 4.58 | 4.41 | 4.57 | 4.57 | +0.13 (+2.93%) | 91,832,884 |
| 1 Sep 2021 | CNY | 4.5 | 4.58 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 95,752,741 |
| 31 Aug 2021 | CNY | 4.34 | 4.48 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 73,373,387 |
| 30 Aug 2021 | CNY | 4.36 | 4.4 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 56,936,010 |
| 27 Aug 2021 | CNY | 4.29 | 4.34 | 4.25 | 4.33 | 4.33 | 0.0 (0.0%) | 60,137,893 |
| 26 Aug 2021 | CNY | 4.27 | 4.37 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 82,795,831 |
| 25 Aug 2021 | CNY | 4.24 | 4.29 | 4.18 | 4.27 | 4.27 | +0.05 (+1.18%) | 65,301,925 |
