| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.73 | 4.73 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 19,897,902 |
| 14 Oct 2021 | CNY | 4.83 | 4.83 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 17,077,446 |
| 13 Oct 2021 | CNY | 4.86 | 4.86 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 12,341,500 |
| 12 Oct 2021 | CNY | 4.83 | 4.94 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 27,954,147 |
| 11 Oct 2021 | CNY | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 22,260,393 |
| 8 Oct 2021 | CNY | 4.87 | 4.89 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 23,347,155 |
| 30 Sep 2021 | CNY | 4.84 | 4.95 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 32,921,572 |
| 29 Sep 2021 | CNY | 4.88 | 4.94 | 4.76 | 4.78 | 4.78 | -0.11 (-2.25%) | 28,676,947 |
| 28 Sep 2021 | CNY | 4.75 | 4.92 | 4.75 | 4.89 | 4.89 | +0.19 (+4.04%) | 32,159,110 |
| 27 Sep 2021 | CNY | 4.81 | 4.83 | 4.66 | 4.7 | 4.7 | -0.11 (-2.29%) | 23,339,301 |
| 24 Sep 2021 | CNY | 4.92 | 4.95 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 22,700,125 |
| 23 Sep 2021 | CNY | 4.77 | 5.08 | 4.77 | 4.9 | 4.9 | +0.13 (+2.73%) | 48,569,436 |
| 22 Sep 2021 | CNY | 4.6 | 4.77 | 4.59 | 4.77 | 4.77 | +0.03 (+0.63%) | 24,368,651 |
| 17 Sep 2021 | CNY | 4.78 | 4.8 | 4.71 | 4.74 | 4.74 | -0.03 (-0.63%) | 19,028,026 |
| 16 Sep 2021 | CNY | 4.9 | 4.94 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 26,282,128 |
| 15 Sep 2021 | CNY | 4.99 | 5.03 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 28,056,534 |
| 14 Sep 2021 | CNY | 5.23 | 5.23 | 4.98 | 4.98 | 4.98 | -0.18 (-3.49%) | 31,832,554 |
| 13 Sep 2021 | CNY | 5.11 | 5.19 | 5.07 | 5.16 | 5.16 | +0.04 (+0.78%) | 23,029,077 |
| 10 Sep 2021 | CNY | 5.12 | 5.21 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 26,544,987 |
| 9 Sep 2021 | CNY | 5.14 | 5.16 | 5.06 | 5.13 | 5.13 | +0.01 (+0.20%) | 23,181,201 |
| 8 Sep 2021 | CNY | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 21,228,800 |
| 7 Sep 2021 | CNY | 4.99 | 5.1 | 4.99 | 5.07 | 5.07 | +0.08 (+1.60%) | 24,870,864 |
| 6 Sep 2021 | CNY | 5.01 | 5.03 | 4.93 | 4.99 | 4.99 | -0.01 (-0.20%) | 23,040,443 |
| 3 Sep 2021 | CNY | 4.95 | 5.02 | 4.91 | 5 | 5 | +0.06 (+1.21%) | 28,845,366 |
| 2 Sep 2021 | CNY | 4.91 | 4.98 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 24,169,343 |
| 1 Sep 2021 | CNY | 4.73 | 4.93 | 4.72 | 4.9 | 4.9 | +0.15 (+3.16%) | 33,299,580 |
| 31 Aug 2021 | CNY | 4.62 | 4.75 | 4.61 | 4.75 | 4.75 | +0.14 (+3.04%) | 25,541,914 |
| 30 Aug 2021 | CNY | 4.74 | 4.74 | 4.57 | 4.61 | 4.61 | -0.15 (-3.15%) | 36,957,443 |
| 27 Aug 2021 | CNY | 4.84 | 4.85 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 13,904,320 |
| 26 Aug 2021 | CNY | 4.86 | 4.92 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 17,339,982 |
