| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.05 | 5.13 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 9,469,925 |
| 29 Sep 2021 | CNY | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -0.13 (-2.51%) | 14,639,436 |
| 28 Sep 2021 | CNY | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | -0.12 (-2.26%) | 17,645,700 |
| 27 Sep 2021 | CNY | 5.19 | 5.4 | 5.12 | 5.3 | 5.3 | +0.08 (+1.53%) | 30,069,904 |
| 24 Sep 2021 | CNY | 5.14 | 5.36 | 5.1 | 5.22 | 5.22 | +0.08 (+1.56%) | 26,852,892 |
| 23 Sep 2021 | CNY | 5.1 | 5.16 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 15,427,646 |
| 22 Sep 2021 | CNY | 5.2 | 5.2 | 5 | 5.1 | 5.1 | -0.13 (-2.49%) | 27,753,567 |
| 17 Sep 2021 | CNY | 5.5 | 5.51 | 5.22 | 5.23 | 5.23 | -0.29 (-5.25%) | 50,237,904 |
| 16 Sep 2021 | CNY | 5.46 | 5.58 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 32,809,596 |
| 15 Sep 2021 | CNY | 5.5 | 5.51 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 17,681,818 |
| 14 Sep 2021 | CNY | 5.55 | 5.61 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 32,889,611 |
| 13 Sep 2021 | CNY | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | -0.02 (-0.36%) | 21,711,334 |
| 10 Sep 2021 | CNY | 5.55 | 5.61 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 22,624,959 |
| 9 Sep 2021 | CNY | 5.58 | 5.58 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 21,760,783 |
| 8 Sep 2021 | CNY | 5.45 | 5.62 | 5.43 | 5.58 | 5.58 | +0.13 (+2.39%) | 40,101,852 |
| 7 Sep 2021 | CNY | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 31,119,822 |
| 6 Sep 2021 | CNY | 5.47 | 5.51 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 22,941,373 |
| 3 Sep 2021 | CNY | 5.45 | 5.5 | 5.43 | 5.46 | 5.46 | +0.02 (+0.37%) | 21,876,393 |
| 2 Sep 2021 | CNY | 5.5 | 5.5 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 28,087,007 |
| 1 Sep 2021 | CNY | 5.55 | 5.55 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 25,080,624 |
| 31 Aug 2021 | CNY | 5.5 | 5.55 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 19,629,713 |
| 30 Aug 2021 | CNY | 5.58 | 5.61 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 31,417,847 |
| 27 Aug 2021 | CNY | 5.55 | 5.64 | 5.47 | 5.61 | 5.61 | +0.06 (+1.08%) | 31,146,769 |
| 26 Aug 2021 | CNY | 5.73 | 5.74 | 5.54 | 5.55 | 5.55 | -0.22 (-3.81%) | 59,970,631 |
| 25 Aug 2021 | CNY | 5.85 | 5.9 | 5.76 | 5.77 | 5.77 | -0.08 (-1.37%) | 39,850,673 |
| 24 Aug 2021 | CNY | 5.85 | 5.94 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 45,669,460 |
| 23 Aug 2021 | CNY | 5.73 | 5.9 | 5.71 | 5.85 | 5.85 | +0.11 (+1.92%) | 42,319,057 |
| 20 Aug 2021 | CNY | 5.8 | 5.82 | 5.66 | 5.74 | 5.74 | -0.09 (-1.54%) | 43,049,240 |
| 19 Aug 2021 | CNY | 5.9 | 5.96 | 5.8 | 5.83 | 5.83 | -0.1 (-1.69%) | 46,091,559 |
| 18 Aug 2021 | CNY | 5.7 | 5.95 | 5.64 | 5.93 | 5.93 | +0.19 (+3.31%) | 66,733,564 |
