| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 4.44 | 4.53 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,145,500 |
| 8 Oct 2021 | CNY | 4.26 | 4.42 | 4.26 | 4.4 | 4.4 | +0.14 (+3.29%) | 991,900 |
| 30 Sep 2021 | CNY | 4.24 | 4.3 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 694,370 |
| 29 Sep 2021 | CNY | 4.28 | 4.33 | 4.24 | 4.24 | 4.24 | -0.07 (-1.62%) | 800,070 |
| 28 Sep 2021 | CNY | 4.22 | 4.36 | 4.22 | 4.31 | 4.31 | +0.05 (+1.17%) | 1,084,880 |
| 27 Sep 2021 | CNY | 4.52 | 4.55 | 4.21 | 4.26 | 4.26 | -0.26 (-5.75%) | 1,596,730 |
| 24 Sep 2021 | CNY | 4.45 | 4.61 | 4.45 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,853,656 |
| 23 Sep 2021 | CNY | 4.4 | 4.49 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 847,228 |
| 22 Sep 2021 | CNY | 4.4 | 4.42 | 4.35 | 4.41 | 4.41 | -0.01 (-0.23%) | 517,561 |
| 17 Sep 2021 | CNY | 4.52 | 4.55 | 4.36 | 4.42 | 4.42 | -0.1 (-2.21%) | 959,010 |
| 16 Sep 2021 | CNY | 4.59 | 4.62 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 735,708 |
| 15 Sep 2021 | CNY | 4.54 | 4.65 | 4.49 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,492,580 |
| 14 Sep 2021 | CNY | 4.67 | 4.67 | 4.52 | 4.53 | 4.53 | -0.08 (-1.74%) | 911,500 |
| 13 Sep 2021 | CNY | 4.45 | 4.66 | 4.4 | 4.61 | 4.61 | +0.16 (+3.60%) | 2,566,388 |
| 10 Sep 2021 | CNY | 4.48 | 4.51 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 883,679 |
| 9 Sep 2021 | CNY | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,162,600 |
| 8 Sep 2021 | CNY | 4.47 | 4.54 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,794,120 |
| 7 Sep 2021 | CNY | 4.44 | 4.48 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,047,691 |
| 6 Sep 2021 | CNY | 4.42 | 4.45 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 597,700 |
| 3 Sep 2021 | CNY | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,341,538 |
| 2 Sep 2021 | CNY | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,382,390 |
| 1 Sep 2021 | CNY | 4.31 | 4.41 | 4.29 | 4.41 | 4.41 | +0.06 (+1.38%) | 1,366,371 |
| 31 Aug 2021 | CNY | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,066,548 |
| 30 Aug 2021 | CNY | 4.35 | 4.41 | 4.24 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,702,811 |
| 27 Aug 2021 | CNY | 4.29 | 4.47 | 4.25 | 4.39 | 4.39 | +0.1 (+2.33%) | 2,721,335 |
| 26 Aug 2021 | CNY | 4.26 | 4.29 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,356,034 |
| 25 Aug 2021 | CNY | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | 0.0 (0.0%) | 923,130 |
| 24 Aug 2021 | CNY | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 1,067,640 |
| 23 Aug 2021 | CNY | 4.15 | 4.23 | 4.12 | 4.23 | 4.23 | +0.09 (+2.17%) | 1,500,709 |
| 20 Aug 2021 | CNY | 4.15 | 4.23 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,247,273 |
