| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 2,611,271 |
| 13 Oct 2021 | CNY | 4.94 | 4.98 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,660,910 |
| 12 Oct 2021 | CNY | 4.99 | 5 | 4.92 | 4.95 | 4.95 | -0.05 (-1%) | 4,167,414 |
| 11 Oct 2021 | CNY | 5 | 5.02 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 3,530,630 |
| 8 Oct 2021 | CNY | 4.92 | 5 | 4.91 | 4.99 | 4.99 | +0.07 (+1.42%) | 4,499,638 |
| 30 Sep 2021 | CNY | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,337,290 |
| 29 Sep 2021 | CNY | 5 | 5 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 6,530,222 |
| 28 Sep 2021 | CNY | 5 | 5.04 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 3,436,408 |
| 27 Sep 2021 | CNY | 5.11 | 5.11 | 4.96 | 5.01 | 5.01 | -0.14 (-2.72%) | 8,550,044 |
| 24 Sep 2021 | CNY | 5.12 | 5.18 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 10,231,262 |
| 23 Sep 2021 | CNY | 5 | 5.15 | 4.99 | 5.12 | 5.12 | +0.13 (+2.61%) | 11,329,180 |
| 22 Sep 2021 | CNY | 4.97 | 5.03 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,310,804 |
| 17 Sep 2021 | CNY | 5.03 | 5.05 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 7,348,720 |
| 16 Sep 2021 | CNY | 5.06 | 5.13 | 5.03 | 5.04 | 5.04 | 0.0 (0.0%) | 8,483,104 |
| 15 Sep 2021 | CNY | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 7,542,601 |
| 14 Sep 2021 | CNY | 5.15 | 5.17 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 6,306,716 |
| 13 Sep 2021 | CNY | 5.1 | 5.16 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 6,732,280 |
| 10 Sep 2021 | CNY | 5.14 | 5.16 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,917,030 |
| 9 Sep 2021 | CNY | 5.15 | 5.16 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 5,859,279 |
| 8 Sep 2021 | CNY | 5.1 | 5.16 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,337,147 |
| 7 Sep 2021 | CNY | 5.07 | 5.12 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 6,231,916 |
| 6 Sep 2021 | CNY | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 6,576,283 |
| 3 Sep 2021 | CNY | 4.99 | 5.06 | 4.99 | 5.04 | 5.04 | +0.05 (+1.00%) | 7,444,852 |
| 2 Sep 2021 | CNY | 5.01 | 5.01 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,630,449 |
| 1 Sep 2021 | CNY | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 8,216,876 |
| 31 Aug 2021 | CNY | 4.95 | 4.99 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 5,109,600 |
| 30 Aug 2021 | CNY | 4.97 | 5.02 | 4.93 | 4.94 | 4.94 | -0.06 (-1.20%) | 6,042,991 |
| 27 Aug 2021 | CNY | 5.05 | 5.06 | 4.95 | 5 | 5 | -0.04 (-0.79%) | 8,780,763 |
| 26 Aug 2021 | CNY | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 6,280,045 |
| 25 Aug 2021 | CNY | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 6,039,714 |
