| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.17 | 4.39 | 4.15 | 4.36 | 4.36 | +0.24 (+5.83%) | 110,133,100 |
| 29 Sep 2021 | CNY | 4.32 | 4.47 | 4.11 | 4.12 | 4.12 | -0.29 (-6.58%) | 101,795,627 |
| 28 Sep 2021 | CNY | 4.41 | 4.5 | 4.23 | 4.41 | 4.41 | +0.07 (+1.61%) | 120,578,007 |
| 27 Sep 2021 | CNY | 4.61 | 4.65 | 4.2 | 4.34 | 4.34 | -0.2 (-4.41%) | 121,394,291 |
| 24 Sep 2021 | CNY | 4.85 | 4.88 | 4.53 | 4.54 | 4.54 | -0.31 (-6.39%) | 114,821,612 |
| 23 Sep 2021 | CNY | 4.93 | 5.04 | 4.82 | 4.85 | 4.85 | -0.1 (-2.02%) | 106,784,212 |
| 22 Sep 2021 | CNY | 4.82 | 5.12 | 4.82 | 4.95 | 4.95 | +0.06 (+1.23%) | 119,574,854 |
| 17 Sep 2021 | CNY | 4.75 | 4.98 | 4.52 | 4.89 | 4.89 | +0.02 (+0.41%) | 130,664,683 |
| 16 Sep 2021 | CNY | 5.23 | 5.3 | 4.86 | 4.87 | 4.87 | -0.53 (-9.81%) | 217,044,837 |
| 15 Sep 2021 | CNY | 5.49 | 5.68 | 5.34 | 5.4 | 5.4 | -0.14 (-2.53%) | 163,644,443 |
| 14 Sep 2021 | CNY | 5.4 | 5.65 | 5.12 | 5.54 | 5.54 | +0.1 (+1.84%) | 200,339,216 |
| 13 Sep 2021 | CNY | 5.59 | 5.59 | 5.3 | 5.44 | 5.44 | -0.21 (-3.72%) | 176,004,973 |
| 10 Sep 2021 | CNY | 5.29 | 5.8 | 5.2 | 5.65 | 5.65 | +0.34 (+6.40%) | 259,032,421 |
| 9 Sep 2021 | CNY | 5.55 | 5.62 | 5.26 | 5.31 | 5.31 | -0.32 (-5.68%) | 216,525,144 |
| 8 Sep 2021 | CNY | 5.75 | 5.87 | 5.61 | 5.63 | 5.63 | -0.13 (-2.26%) | 199,243,213 |
| 7 Sep 2021 | CNY | 6.02 | 6.06 | 5.65 | 5.76 | 5.76 | -0.25 (-4.16%) | 259,452,598 |
| 6 Sep 2021 | CNY | 5.88 | 6.15 | 5.74 | 6.01 | 6.01 | +0.3 (+5.25%) | 266,217,492 |
| 3 Sep 2021 | CNY | 5.89 | 6.1 | 5.7 | 5.71 | 5.71 | -0.45 (-7.31%) | 244,992,621 |
| 2 Sep 2021 | CNY | 6.1 | 6.47 | 6.01 | 6.16 | 6.16 | -0.21 (-3.30%) | 285,789,045 |
| 1 Sep 2021 | CNY | 6.3 | 6.68 | 5.65 | 6.37 | 6.37 | +0.27 (+4.43%) | 464,026,329 |
| 31 Aug 2021 | CNY | 6.38 | 6.39 | 5.84 | 6.1 | 6.1 | -0.36 (-5.57%) | 400,599,186 |
| 30 Aug 2021 | CNY | 6 | 6.46 | 5.85 | 6.46 | 6.46 | +0.59 (+10.05%) | 477,194,147 |
| 27 Aug 2021 | CNY | 5.33 | 5.87 | 5.09 | 5.87 | 5.87 | +0.53 (+9.93%) | 473,017,226 |
| 26 Aug 2021 | CNY | 4.7 | 5.34 | 4.66 | 5.34 | 5.34 | +0.49 (+10.10%) | 424,268,772 |
| 25 Aug 2021 | CNY | 4.65 | 5.1 | 4.35 | 4.85 | 4.85 | +0.05 (+1.04%) | 333,244,220 |
| 24 Aug 2021 | CNY | 4.71 | 5.13 | 4.52 | 4.8 | 4.8 | +0.14 (+3.00%) | 468,789,060 |
| 23 Aug 2021 | CNY | 4.18 | 4.66 | 4.12 | 4.66 | 4.66 | +0.42 (+9.91%) | 254,789,192 |
| 20 Aug 2021 | CNY | 4.38 | 4.42 | 4.01 | 4.24 | 4.24 | -0.21 (-4.72%) | 308,379,731 |
| 19 Aug 2021 | CNY | 4.6 | 4.73 | 4.41 | 4.45 | 4.45 | -0.29 (-6.12%) | 304,065,513 |
| 18 Aug 2021 | CNY | 4.74 | 5.06 | 4.55 | 4.74 | 4.74 | -0.12 (-2.47%) | 368,695,100 |
