| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.42 | 4.42 | 4.28 | 4.37 | 4.37 | -0.03 (-0.68%) | 11,466,600 |
| 14 Oct 2021 | CNY | 4.41 | 4.45 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 7,200,201 |
| 13 Oct 2021 | CNY | 4.39 | 4.43 | 4.27 | 4.39 | 4.39 | -0.08 (-1.79%) | 12,608,165 |
| 12 Oct 2021 | CNY | 4.59 | 4.59 | 4.36 | 4.47 | 4.47 | -0.14 (-3.04%) | 11,877,900 |
| 11 Oct 2021 | CNY | 4.69 | 4.71 | 4.54 | 4.61 | 4.61 | -0.03 (-0.65%) | 8,941,500 |
| 8 Oct 2021 | CNY | 4.65 | 4.74 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 9,361,905 |
| 30 Sep 2021 | CNY | 4.53 | 4.65 | 4.47 | 4.65 | 4.65 | +0.19 (+4.26%) | 12,432,911 |
| 29 Sep 2021 | CNY | 4.65 | 4.65 | 4.23 | 4.46 | 4.46 | -0.24 (-5.11%) | 19,572,600 |
| 28 Sep 2021 | CNY | 4.65 | 4.8 | 4.62 | 4.7 | 4.7 | +0.06 (+1.29%) | 19,841,100 |
| 27 Sep 2021 | CNY | 5.02 | 5.09 | 4.62 | 4.64 | 4.64 | -0.49 (-9.55%) | 41,635,654 |
| 24 Sep 2021 | CNY | 5.5 | 5.5 | 5.11 | 5.13 | 5.13 | -0.47 (-8.39%) | 50,445,928 |
| 23 Sep 2021 | CNY | 5.8 | 5.85 | 5.43 | 5.6 | 5.6 | -0.1 (-1.75%) | 77,670,112 |
| 22 Sep 2021 | CNY | 5.15 | 5.7 | 5.05 | 5.7 | 5.7 | +0.52 (+10.04%) | 46,231,207 |
| 17 Sep 2021 | CNY | 5.3 | 5.46 | 5.08 | 5.18 | 5.18 | -0.11 (-2.08%) | 42,823,966 |
| 16 Sep 2021 | CNY | 5.3 | 5.61 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 57,581,500 |
| 15 Sep 2021 | CNY | 5.11 | 5.3 | 5.07 | 5.25 | 5.25 | +0.16 (+3.14%) | 39,910,338 |
| 14 Sep 2021 | CNY | 5.18 | 5.25 | 4.98 | 5.09 | 5.09 | -0.07 (-1.36%) | 40,271,721 |
| 13 Sep 2021 | CNY | 4.95 | 5.2 | 4.93 | 5.16 | 5.16 | +0.23 (+4.67%) | 36,483,821 |
| 10 Sep 2021 | CNY | 5.07 | 5.18 | 4.89 | 4.93 | 4.93 | -0.17 (-3.33%) | 31,037,902 |
| 9 Sep 2021 | CNY | 5.07 | 5.21 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 32,031,648 |
| 8 Sep 2021 | CNY | 5.01 | 5.17 | 4.99 | 5.11 | 5.11 | +0.06 (+1.19%) | 34,327,068 |
| 7 Sep 2021 | CNY | 4.9 | 5.13 | 4.85 | 5.05 | 5.05 | +0.15 (+3.06%) | 33,497,386 |
| 6 Sep 2021 | CNY | 4.97 | 5.1 | 4.85 | 4.9 | 4.9 | -0.09 (-1.80%) | 23,767,250 |
| 3 Sep 2021 | CNY | 5.11 | 5.21 | 4.97 | 4.99 | 4.99 | -0.12 (-2.35%) | 32,309,550 |
| 2 Sep 2021 | CNY | 4.87 | 5.16 | 4.85 | 5.11 | 5.11 | +0.21 (+4.29%) | 48,576,202 |
| 1 Sep 2021 | CNY | 5.2 | 5.36 | 4.9 | 4.9 | 4.9 | -0.06 (-1.21%) | 60,878,217 |
| 31 Aug 2021 | CNY | 4.93 | 5.01 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 30,124,639 |
| 30 Aug 2021 | CNY | 4.95 | 5.03 | 4.82 | 4.96 | 4.96 | +0.07 (+1.43%) | 48,180,792 |
| 27 Aug 2021 | CNY | 4.87 | 5.06 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 46,231,073 |
| 26 Aug 2021 | CNY | 4.75 | 5.05 | 4.68 | 4.87 | 4.87 | -0.05 (-1.02%) | 80,939,174 |
