| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 5.51 | 5.55 | 5.28 | 5.31 | 5.31 | -0.05 (-0.93%) | 2,570,924 |
| 12 Oct 2021 | CNY | 5.12 | 5.36 | 5.06 | 5.36 | 5.36 | +0.26 (+5.10%) | 1,160,994 |
| 11 Oct 2021 | CNY | 5.13 | 5.13 | 5.05 | 5.1 | 5.1 | -0.03 (-0.58%) | 826,410 |
| 8 Oct 2021 | CNY | 5.08 | 5.17 | 5.05 | 5.13 | 5.13 | +0.05 (+0.98%) | 496,800 |
| 30 Sep 2021 | CNY | 5.08 | 5.13 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 677,738 |
| 29 Sep 2021 | CNY | 5.08 | 5.24 | 5.07 | 5.09 | 5.09 | -0.1 (-1.93%) | 765,010 |
| 28 Sep 2021 | CNY | 5.13 | 5.23 | 4.95 | 5.19 | 5.19 | +0.06 (+1.17%) | 1,521,926 |
| 27 Sep 2021 | CNY | 5.31 | 5.31 | 5.07 | 5.13 | 5.13 | -0.21 (-3.93%) | 1,637,170 |
| 24 Sep 2021 | CNY | 5.44 | 5.44 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 613,430 |
| 23 Sep 2021 | CNY | 5.4 | 5.44 | 5.33 | 5.4 | 5.4 | 0.0 (0.0%) | 932,954 |
| 22 Sep 2021 | CNY | 5.28 | 5.48 | 5.22 | 5.4 | 5.4 | +0.12 (+2.27%) | 886,100 |
| 17 Sep 2021 | CNY | 5.4 | 5.43 | 5.23 | 5.28 | 5.28 | -0.12 (-2.22%) | 2,085,320 |
| 16 Sep 2021 | CNY | 5.45 | 5.49 | 5.37 | 5.4 | 5.4 | -0.07 (-1.28%) | 1,323,800 |
| 15 Sep 2021 | CNY | 5.45 | 5.53 | 5.39 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,586,850 |
| 14 Sep 2021 | CNY | 5.52 | 5.57 | 5.44 | 5.45 | 5.45 | -0.08 (-1.45%) | 1,875,323 |
| 13 Sep 2021 | CNY | 5.57 | 5.67 | 5.4 | 5.53 | 5.53 | -0.04 (-0.72%) | 2,703,442 |
| 10 Sep 2021 | CNY | 5.63 | 5.8 | 5.55 | 5.57 | 5.57 | -0.08 (-1.42%) | 1,550,040 |
| 9 Sep 2021 | CNY | 5.53 | 5.68 | 5.53 | 5.65 | 5.65 | +0.11 (+1.99%) | 2,126,724 |
| 8 Sep 2021 | CNY | 5.51 | 5.63 | 5.48 | 5.54 | 5.54 | +0.03 (+0.54%) | 1,936,240 |
| 7 Sep 2021 | CNY | 5.5 | 5.55 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 991,004 |
| 6 Sep 2021 | CNY | 5.47 | 5.65 | 5.42 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,559,200 |
| 3 Sep 2021 | CNY | 5.49 | 5.49 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,314,650 |
| 2 Sep 2021 | CNY | 5.57 | 5.57 | 5.4 | 5.45 | 5.45 | -0.03 (-0.55%) | 1,045,524 |
| 1 Sep 2021 | CNY | 5.45 | 5.51 | 5.37 | 5.48 | 5.48 | +0.03 (+0.55%) | 1,266,860 |
| 31 Aug 2021 | CNY | 5.52 | 5.52 | 5.39 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,280,045 |
| 30 Aug 2021 | CNY | 5.78 | 5.78 | 5.49 | 5.55 | 5.55 | -0.23 (-3.98%) | 2,543,340 |
| 27 Aug 2021 | CNY | 5.79 | 5.89 | 5.7 | 5.78 | 5.78 | +0.06 (+1.05%) | 902,781 |
| 26 Aug 2021 | CNY | 5.8 | 5.81 | 5.65 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,399,939 |
| 25 Aug 2021 | CNY | 5.75 | 5.82 | 5.6 | 5.75 | 5.75 | +0.13 (+2.31%) | 1,925,460 |
| 24 Aug 2021 | CNY | 5.69 | 5.99 | 5.55 | 5.62 | 5.62 | -0.11 (-1.92%) | 3,309,241 |
