| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.16 | 4.16 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,368,500 |
| 14 Oct 2021 | CNY | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,266,600 |
| 13 Oct 2021 | CNY | 4.14 | 4.15 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,340,800 |
| 12 Oct 2021 | CNY | 4.19 | 4.21 | 4.11 | 4.14 | 4.14 | -0.07 (-1.66%) | 1,601,200 |
| 11 Oct 2021 | CNY | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 2,275,000 |
| 8 Oct 2021 | CNY | 4.13 | 4.24 | 4.08 | 4.21 | 4.21 | +0.06 (+1.45%) | 3,656,700 |
| 30 Sep 2021 | CNY | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | +0.1 (+2.47%) | 2,484,730 |
| 29 Sep 2021 | CNY | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 1,878,200 |
| 28 Sep 2021 | CNY | 4.1 | 4.12 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,078,950 |
| 27 Sep 2021 | CNY | 4.21 | 4.25 | 4.05 | 4.07 | 4.07 | -0.16 (-3.78%) | 4,585,900 |
| 24 Sep 2021 | CNY | 4.27 | 4.28 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 2,758,306 |
| 23 Sep 2021 | CNY | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 2,224,000 |
| 22 Sep 2021 | CNY | 4.3 | 4.3 | 4.23 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,712,779 |
| 17 Sep 2021 | CNY | 4.29 | 4.37 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 4,157,553 |
| 16 Sep 2021 | CNY | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 3,941,100 |
| 15 Sep 2021 | CNY | 4.28 | 4.28 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 2,407,529 |
| 14 Sep 2021 | CNY | 4.35 | 4.36 | 4.21 | 4.26 | 4.26 | -0.09 (-2.07%) | 3,394,701 |
| 13 Sep 2021 | CNY | 4.19 | 4.38 | 4.16 | 4.35 | 4.35 | +0.15 (+3.57%) | 5,997,721 |
| 10 Sep 2021 | CNY | 4.31 | 4.33 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,678,800 |
| 9 Sep 2021 | CNY | 4.24 | 4.31 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 3,701,360 |
| 8 Sep 2021 | CNY | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | +0.05 (+1.19%) | 4,285,600 |
| 7 Sep 2021 | CNY | 4.18 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,724,500 |
| 6 Sep 2021 | CNY | 4.19 | 4.2 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,171,700 |
| 3 Sep 2021 | CNY | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 3,560,400 |
| 2 Sep 2021 | CNY | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 3,202,450 |
| 1 Sep 2021 | CNY | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 3,446,182 |
| 31 Aug 2021 | CNY | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 4,094,260 |
| 30 Aug 2021 | CNY | 4.08 | 4.09 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,427,700 |
| 27 Aug 2021 | CNY | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 2,332,679 |
| 26 Aug 2021 | CNY | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,721,400 |
