| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.3 | 5.74 | 5.22 | 5.34 | 5.34 | +0.12 (+2.30%) | 18,980,101 |
| 14 Oct 2021 | CNY | 5.31 | 5.36 | 5.11 | 5.22 | 5.22 | -0.24 (-4.40%) | 7,785,300 |
| 13 Oct 2021 | CNY | 5.59 | 5.75 | 5.33 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,349,851 |
| 12 Oct 2021 | CNY | 5.4 | 5.48 | 5.31 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,981,657 |
| 11 Oct 2021 | CNY | 5.57 | 5.57 | 5.25 | 5.4 | 5.4 | -0.13 (-2.35%) | 6,195,000 |
| 8 Oct 2021 | CNY | 5.18 | 5.56 | 5.16 | 5.53 | 5.53 | +0.35 (+6.76%) | 6,624,800 |
| 30 Sep 2021 | CNY | 5.1 | 5.23 | 5.04 | 5.18 | 5.18 | +0.15 (+2.98%) | 4,795,911 |
| 29 Sep 2021 | CNY | 5.12 | 5.15 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 5,211,037 |
| 28 Sep 2021 | CNY | 5.09 | 5.16 | 4.94 | 5.06 | 5.06 | -0.01 (-0.20%) | 4,852,887 |
| 27 Sep 2021 | CNY | 5.22 | 5.24 | 4.96 | 5.07 | 5.07 | -0.15 (-2.87%) | 5,175,054 |
| 24 Sep 2021 | CNY | 5.4 | 5.44 | 5.15 | 5.22 | 5.22 | -0.18 (-3.33%) | 5,973,150 |
| 23 Sep 2021 | CNY | 5.4 | 5.56 | 5.39 | 5.4 | 5.4 | 0.0 (0.0%) | 5,059,754 |
| 22 Sep 2021 | CNY | 5.31 | 5.59 | 5.31 | 5.4 | 5.4 | -0.1 (-1.82%) | 4,513,601 |
| 17 Sep 2021 | CNY | 5.43 | 5.61 | 5.38 | 5.5 | 5.5 | +0.07 (+1.29%) | 6,286,825 |
| 16 Sep 2021 | CNY | 5.5 | 5.62 | 5.42 | 5.43 | 5.43 | -0.1 (-1.81%) | 5,267,241 |
| 15 Sep 2021 | CNY | 5.3 | 5.64 | 5.3 | 5.53 | 5.53 | +0.18 (+3.36%) | 6,957,125 |
| 14 Sep 2021 | CNY | 5.64 | 5.64 | 5.3 | 5.35 | 5.35 | -0.28 (-4.97%) | 8,331,050 |
| 13 Sep 2021 | CNY | 5.45 | 5.67 | 5.42 | 5.63 | 5.63 | +0.22 (+4.07%) | 7,729,541 |
| 10 Sep 2021 | CNY | 5.47 | 5.64 | 5.38 | 5.41 | 5.41 | -0.06 (-1.10%) | 5,081,825 |
| 9 Sep 2021 | CNY | 5.54 | 5.54 | 5.42 | 5.47 | 5.47 | -0.09 (-1.62%) | 4,718,704 |
| 8 Sep 2021 | CNY | 5.54 | 5.57 | 5.47 | 5.56 | 5.56 | +0.06 (+1.09%) | 3,397,450 |
| 7 Sep 2021 | CNY | 5.47 | 5.59 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 4,163,401 |
| 6 Sep 2021 | CNY | 5.41 | 5.56 | 5.37 | 5.5 | 5.5 | +0.11 (+2.04%) | 6,109,074 |
| 3 Sep 2021 | CNY | 5.48 | 5.6 | 5.35 | 5.39 | 5.39 | -0.11 (-2%) | 5,559,798 |
| 2 Sep 2021 | CNY | 5.3 | 5.53 | 5.28 | 5.5 | 5.5 | +0.17 (+3.19%) | 6,442,475 |
| 1 Sep 2021 | CNY | 5.41 | 5.5 | 5.29 | 5.33 | 5.33 | -0.1 (-1.84%) | 6,739,225 |
| 31 Aug 2021 | CNY | 5.49 | 5.55 | 5.34 | 5.43 | 5.43 | -0.04 (-0.73%) | 8,358,080 |
| 30 Aug 2021 | CNY | 5.51 | 5.56 | 5.34 | 5.47 | 5.47 | +0.01 (+0.18%) | 8,602,950 |
| 27 Aug 2021 | CNY | 5.8 | 5.82 | 5.39 | 5.46 | 5.46 | -0.24 (-4.21%) | 12,422,835 |
| 26 Aug 2021 | CNY | 5.61 | 5.79 | 5.55 | 5.7 | 5.7 | +0.09 (+1.60%) | 10,712,975 |
