| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | +0.08 (+1.98%) | 11,834,153 |
| 13 Oct 2021 | CNY | 4.04 | 4.06 | 3.98 | 4.05 | 4.05 | 0.0 (0.0%) | 4,484,600 |
| 12 Oct 2021 | CNY | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 6,836,930 |
| 11 Oct 2021 | CNY | 4 | 4.1 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,783,040 |
| 8 Oct 2021 | CNY | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | +0.1 (+2.55%) | 6,731,600 |
| 30 Sep 2021 | CNY | 3.9 | 3.93 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,896,850 |
| 29 Sep 2021 | CNY | 3.96 | 3.96 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 7,361,920 |
| 28 Sep 2021 | CNY | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 4,376,037 |
| 27 Sep 2021 | CNY | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 11,128,817 |
| 24 Sep 2021 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 6,841,270 |
| 23 Sep 2021 | CNY | 4.02 | 4.08 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 6,642,343 |
| 22 Sep 2021 | CNY | 4 | 4.01 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 9,583,390 |
| 17 Sep 2021 | CNY | 4.07 | 4.07 | 3.94 | 4.02 | 4.02 | -0.05 (-1.23%) | 12,366,610 |
| 16 Sep 2021 | CNY | 4.08 | 4.13 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,524,910 |
| 15 Sep 2021 | CNY | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,737,250 |
| 14 Sep 2021 | CNY | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 8,245,490 |
| 13 Sep 2021 | CNY | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,685,120 |
| 10 Sep 2021 | CNY | 4.16 | 4.17 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 10,576,106 |
| 9 Sep 2021 | CNY | 4.18 | 4.19 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 9,751,680 |
| 8 Sep 2021 | CNY | 4.11 | 4.18 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 18,862,293 |
| 7 Sep 2021 | CNY | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 9,027,656 |
| 6 Sep 2021 | CNY | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 10,294,507 |
| 3 Sep 2021 | CNY | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 8,598,323 |
| 2 Sep 2021 | CNY | 4.03 | 4.07 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 7,392,715 |
| 1 Sep 2021 | CNY | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 10,045,372 |
| 31 Aug 2021 | CNY | 4.03 | 4.07 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 8,084,693 |
| 30 Aug 2021 | CNY | 4.07 | 4.11 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 13,112,800 |
| 27 Aug 2021 | CNY | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 10,513,163 |
| 26 Aug 2021 | CNY | 4.1 | 4.18 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 10,850,996 |
| 25 Aug 2021 | CNY | 4.11 | 4.18 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 11,488,970 |
