| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.6 | 4.6 | 4.33 | 4.41 | 4.41 | -0.23 (-4.96%) | 6,903,488 |
| 14 Oct 2021 | CNY | 4.77 | 4.77 | 4.62 | 4.64 | 4.64 | -0.11 (-2.32%) | 2,940,000 |
| 13 Oct 2021 | CNY | 4.75 | 4.77 | 4.59 | 4.75 | 4.75 | -0.02 (-0.42%) | 4,972,100 |
| 12 Oct 2021 | CNY | 4.82 | 4.84 | 4.67 | 4.77 | 4.77 | -0.05 (-1.04%) | 3,693,700 |
| 11 Oct 2021 | CNY | 4.81 | 4.96 | 4.72 | 4.82 | 4.82 | -0.02 (-0.41%) | 5,949,505 |
| 8 Oct 2021 | CNY | 4.78 | 4.86 | 4.69 | 4.84 | 4.84 | +0.12 (+2.54%) | 5,873,586 |
| 30 Sep 2021 | CNY | 4.5 | 4.77 | 4.5 | 4.72 | 4.72 | +0.24 (+5.36%) | 6,581,706 |
| 29 Sep 2021 | CNY | 4.7 | 4.71 | 4.48 | 4.48 | 4.48 | -0.21 (-4.48%) | 4,992,984 |
| 28 Sep 2021 | CNY | 4.67 | 4.73 | 4.59 | 4.69 | 4.69 | +0.05 (+1.08%) | 4,492,466 |
| 27 Sep 2021 | CNY | 4.59 | 4.71 | 4.55 | 4.64 | 4.64 | +0.03 (+0.65%) | 10,103,671 |
| 24 Sep 2021 | CNY | 4.8 | 4.8 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 4,309,122 |
| 23 Sep 2021 | CNY | 4.76 | 4.76 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 8,044,952 |
| 22 Sep 2021 | CNY | 4.78 | 4.99 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 8,353,150 |
| 17 Sep 2021 | CNY | 4.6 | 4.79 | 4.6 | 4.78 | 4.78 | +0.19 (+4.14%) | 10,763,749 |
| 16 Sep 2021 | CNY | 4.59 | 4.74 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 6,253,966 |
| 15 Sep 2021 | CNY | 4.5 | 4.63 | 4.39 | 4.58 | 4.58 | +0.08 (+1.78%) | 6,410,800 |
| 14 Sep 2021 | CNY | 4.5 | 4.61 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 6,417,287 |
| 13 Sep 2021 | CNY | 4.37 | 4.54 | 4.34 | 4.52 | 4.52 | +0.16 (+3.67%) | 6,247,641 |
| 10 Sep 2021 | CNY | 4.44 | 4.57 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 7,689,924 |
| 9 Sep 2021 | CNY | 4.39 | 4.43 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 4,011,900 |
| 8 Sep 2021 | CNY | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 4,653,588 |
| 7 Sep 2021 | CNY | 4.37 | 4.38 | 4.28 | 4.33 | 4.33 | -0.03 (-0.69%) | 4,965,201 |
| 6 Sep 2021 | CNY | 4.26 | 4.37 | 4.22 | 4.36 | 4.36 | +0.11 (+2.59%) | 6,863,600 |
| 3 Sep 2021 | CNY | 4.17 | 4.25 | 4.15 | 4.25 | 4.25 | +0.09 (+2.16%) | 4,397,269 |
| 2 Sep 2021 | CNY | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,436,300 |
| 1 Sep 2021 | CNY | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 3,165,803 |
| 31 Aug 2021 | CNY | 4.16 | 4.2 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 2,292,837 |
| 30 Aug 2021 | CNY | 4.24 | 4.24 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,128,200 |
| 27 Aug 2021 | CNY | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 2,927,351 |
| 26 Aug 2021 | CNY | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,960,800 |
