| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 15,944,221 |
| 13 Oct 2021 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 20,575,427 |
| 12 Oct 2021 | CNY | 5.11 | 5.11 | 5.01 | 5.04 | 5.04 | -0.08 (-1.56%) | 19,303,277 |
| 11 Oct 2021 | CNY | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | -0.02 (-0.39%) | 16,363,411 |
| 8 Oct 2021 | CNY | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | +0.15 (+3.01%) | 27,672,816 |
| 30 Sep 2021 | CNY | 4.98 | 4.99 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 15,974,506 |
| 29 Sep 2021 | CNY | 5.06 | 5.06 | 4.96 | 4.97 | 4.97 | -0.11 (-2.17%) | 26,387,322 |
| 28 Sep 2021 | CNY | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 20,474,329 |
| 27 Sep 2021 | CNY | 5.16 | 5.19 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 26,173,273 |
| 24 Sep 2021 | CNY | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 19,816,232 |
| 23 Sep 2021 | CNY | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 26,070,125 |
| 22 Sep 2021 | CNY | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 26,171,220 |
| 17 Sep 2021 | CNY | 5.29 | 5.3 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 19,212,355 |
| 16 Sep 2021 | CNY | 5.28 | 5.34 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 26,972,062 |
| 15 Sep 2021 | CNY | 5.3 | 5.32 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 21,881,806 |
| 14 Sep 2021 | CNY | 5.45 | 5.47 | 5.29 | 5.32 | 5.32 | -0.12 (-2.21%) | 30,517,702 |
| 13 Sep 2021 | CNY | 5.45 | 5.48 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 25,506,096 |
| 10 Sep 2021 | CNY | 5.55 | 5.61 | 5.42 | 5.45 | 5.45 | -0.1 (-1.80%) | 44,177,964 |
| 9 Sep 2021 | CNY | 5.56 | 5.6 | 5.52 | 5.55 | 5.55 | -0.03 (-0.54%) | 21,522,298 |
| 8 Sep 2021 | CNY | 5.45 | 5.64 | 5.42 | 5.58 | 5.58 | +0.13 (+2.39%) | 42,394,897 |
| 7 Sep 2021 | CNY | 5.42 | 5.47 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 26,200,468 |
| 6 Sep 2021 | CNY | 5.39 | 5.48 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 22,438,067 |
| 3 Sep 2021 | CNY | 5.34 | 5.47 | 5.34 | 5.4 | 5.4 | +0.05 (+0.93%) | 25,360,859 |
| 2 Sep 2021 | CNY | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 21,754,838 |
| 1 Sep 2021 | CNY | 5.26 | 5.35 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 25,118,427 |
| 31 Aug 2021 | CNY | 5.25 | 5.28 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 20,991,890 |
| 30 Aug 2021 | CNY | 5.29 | 5.32 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 18,986,096 |
| 27 Aug 2021 | CNY | 5.27 | 5.32 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 22,954,550 |
| 26 Aug 2021 | CNY | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 20,774,363 |
| 25 Aug 2021 | CNY | 5.35 | 5.37 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 20,818,431 |
