| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 7,050,256 |
| 13 Oct 2021 | CNY | 4.04 | 4.1 | 4.04 | 4.08 | 4.08 | +0.05 (+1.24%) | 6,709,216 |
| 12 Oct 2021 | CNY | 4.1 | 4.11 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 7,918,156 |
| 11 Oct 2021 | CNY | 4.01 | 4.11 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 9,596,694 |
| 8 Oct 2021 | CNY | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | +0.1 (+2.54%) | 7,721,866 |
| 30 Sep 2021 | CNY | 3.92 | 3.96 | 3.9 | 3.94 | 3.94 | +0.05 (+1.29%) | 5,097,441 |
| 29 Sep 2021 | CNY | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 7,119,494 |
| 28 Sep 2021 | CNY | 3.92 | 4.01 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 5,775,700 |
| 27 Sep 2021 | CNY | 4.04 | 4.08 | 3.89 | 3.94 | 3.94 | -0.1 (-2.48%) | 11,671,215 |
| 24 Sep 2021 | CNY | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 11,720,207 |
| 23 Sep 2021 | CNY | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | +0.1 (+2.46%) | 9,927,231 |
| 22 Sep 2021 | CNY | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 7,099,850 |
| 17 Sep 2021 | CNY | 4.13 | 4.17 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 9,222,828 |
| 16 Sep 2021 | CNY | 4.23 | 4.23 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 10,890,926 |
| 15 Sep 2021 | CNY | 4.13 | 4.2 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,715,961 |
| 14 Sep 2021 | CNY | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | -0.09 (-2.12%) | 13,031,161 |
| 13 Sep 2021 | CNY | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | +0.05 (+1.19%) | 14,173,130 |
| 10 Sep 2021 | CNY | 4.23 | 4.27 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 16,426,125 |
| 9 Sep 2021 | CNY | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 18,475,934 |
| 8 Sep 2021 | CNY | 4.12 | 4.28 | 4.09 | 4.25 | 4.25 | +0.15 (+3.66%) | 28,521,353 |
| 7 Sep 2021 | CNY | 4.04 | 4.11 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 18,145,321 |
| 6 Sep 2021 | CNY | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 8,496,292 |
| 3 Sep 2021 | CNY | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 11,231,850 |
| 2 Sep 2021 | CNY | 4.01 | 4.01 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 9,940,253 |
| 1 Sep 2021 | CNY | 4 | 4.07 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 15,654,860 |
| 31 Aug 2021 | CNY | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | +0.06 (+1.52%) | 17,326,102 |
| 30 Aug 2021 | CNY | 3.85 | 3.96 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 14,125,648 |
| 27 Aug 2021 | CNY | 3.84 | 3.9 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 7,924,388 |
| 26 Aug 2021 | CNY | 3.89 | 3.9 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 11,175,145 |
| 25 Aug 2021 | CNY | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 7,209,330 |
