| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.6 | 4.67 | 4.57 | 4.64 | 4.64 | +0.05 (+1.09%) | 16,307,792 |
| 29 Sep 2021 | CNY | 4.72 | 4.78 | 4.58 | 4.59 | 4.59 | -0.2 (-4.18%) | 20,635,167 |
| 28 Sep 2021 | CNY | 4.95 | 4.95 | 4.73 | 4.79 | 4.79 | -0.09 (-1.84%) | 21,168,764 |
| 27 Sep 2021 | CNY | 5 | 5.09 | 4.78 | 4.88 | 4.88 | -0.16 (-3.17%) | 31,496,652 |
| 24 Sep 2021 | CNY | 5 | 5.1 | 4.92 | 5.04 | 5.04 | -0.08 (-1.56%) | 42,954,091 |
| 23 Sep 2021 | CNY | 5.03 | 5.3 | 4.94 | 5.12 | 5.12 | +0.09 (+1.79%) | 85,033,502 |
| 22 Sep 2021 | CNY | 4.53 | 5.03 | 4.5 | 5.03 | 5.03 | +0.46 (+10.07%) | 39,012,615 |
| 17 Sep 2021 | CNY | 4.62 | 4.66 | 4.52 | 4.57 | 4.57 | -0.05 (-1.08%) | 11,360,867 |
| 16 Sep 2021 | CNY | 4.69 | 4.77 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 15,700,550 |
| 15 Sep 2021 | CNY | 4.69 | 4.75 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 12,095,135 |
| 14 Sep 2021 | CNY | 4.88 | 4.89 | 4.66 | 4.69 | 4.69 | -0.16 (-3.30%) | 24,938,852 |
| 13 Sep 2021 | CNY | 4.8 | 4.91 | 4.76 | 4.85 | 4.85 | -0.07 (-1.42%) | 27,140,443 |
| 10 Sep 2021 | CNY | 4.8 | 5.1 | 4.75 | 4.92 | 4.92 | +0.09 (+1.86%) | 43,556,450 |
| 9 Sep 2021 | CNY | 4.9 | 4.93 | 4.81 | 4.83 | 4.83 | -0.25 (-4.92%) | 41,767,140 |
| 8 Sep 2021 | CNY | 4.86 | 5.09 | 4.81 | 5.08 | 5.08 | +0.2 (+4.10%) | 57,293,890 |
| 7 Sep 2021 | CNY | 4.63 | 4.93 | 4.62 | 4.88 | 4.88 | +0.19 (+4.05%) | 46,780,356 |
| 6 Sep 2021 | CNY | 4.64 | 4.75 | 4.52 | 4.69 | 4.69 | +0.09 (+1.96%) | 27,889,761 |
| 3 Sep 2021 | CNY | 4.58 | 4.65 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 19,922,975 |
| 2 Sep 2021 | CNY | 4.6 | 4.62 | 4.52 | 4.55 | 4.55 | -0.09 (-1.94%) | 23,991,131 |
| 1 Sep 2021 | CNY | 4.38 | 4.7 | 4.35 | 4.64 | 4.64 | +0.26 (+5.94%) | 32,609,114 |
| 31 Aug 2021 | CNY | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 11,312,937 |
| 30 Aug 2021 | CNY | 4.44 | 4.54 | 4.39 | 4.41 | 4.41 | +0.01 (+0.23%) | 12,340,041 |
| 27 Aug 2021 | CNY | 4.47 | 4.5 | 4.32 | 4.4 | 4.4 | -0.07 (-1.57%) | 10,112,728 |
| 26 Aug 2021 | CNY | 4.52 | 4.57 | 4.46 | 4.47 | 4.47 | -0.11 (-2.40%) | 15,308,860 |
| 25 Aug 2021 | CNY | 4.5 | 4.69 | 4.42 | 4.58 | 4.58 | +0.13 (+2.92%) | 21,720,893 |
| 24 Aug 2021 | CNY | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 9,515,150 |
| 23 Aug 2021 | CNY | 4.32 | 4.48 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 12,606,533 |
| 20 Aug 2021 | CNY | 4.37 | 4.4 | 4.27 | 4.32 | 4.32 | -0.08 (-1.82%) | 10,747,047 |
| 19 Aug 2021 | CNY | 4.38 | 4.48 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 9,912,936 |
| 18 Aug 2021 | CNY | 4.37 | 4.41 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 11,170,171 |
