| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.19 | 5.21 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 3,830,500 |
| 14 Oct 2021 | CNY | 5.17 | 5.23 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 2,924,692 |
| 13 Oct 2021 | CNY | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.07 (-1.33%) | 5,213,306 |
| 12 Oct 2021 | CNY | 5.34 | 5.34 | 5 | 5.25 | 5.25 | -0.07 (-1.32%) | 6,956,492 |
| 11 Oct 2021 | CNY | 5.33 | 5.39 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,964,219 |
| 8 Oct 2021 | CNY | 5.27 | 5.37 | 5.27 | 5.33 | 5.33 | +0.08 (+1.52%) | 5,943,461 |
| 30 Sep 2021 | CNY | 5.21 | 5.26 | 5.2 | 5.25 | 5.25 | +0.06 (+1.16%) | 3,810,922 |
| 29 Sep 2021 | CNY | 5.24 | 5.29 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 5,166,122 |
| 28 Sep 2021 | CNY | 5.24 | 5.3 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 5,723,803 |
| 27 Sep 2021 | CNY | 5.49 | 5.5 | 5.21 | 5.24 | 5.24 | -0.28 (-5.07%) | 12,778,520 |
| 24 Sep 2021 | CNY | 5.63 | 5.63 | 5.44 | 5.52 | 5.52 | -0.08 (-1.43%) | 10,507,283 |
| 23 Sep 2021 | CNY | 5.48 | 5.61 | 5.48 | 5.6 | 5.6 | +0.15 (+2.75%) | 9,473,161 |
| 22 Sep 2021 | CNY | 5.38 | 5.48 | 5.32 | 5.45 | 5.45 | 0.0 (0.0%) | 5,818,861 |
| 17 Sep 2021 | CNY | 5.52 | 5.62 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 9,395,788 |
| 16 Sep 2021 | CNY | 5.71 | 5.72 | 5.51 | 5.52 | 5.52 | -0.14 (-2.47%) | 11,317,828 |
| 15 Sep 2021 | CNY | 5.44 | 5.75 | 5.44 | 5.66 | 5.66 | +0.22 (+4.04%) | 16,001,738 |
| 14 Sep 2021 | CNY | 5.6 | 5.61 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 8,593,222 |
| 13 Sep 2021 | CNY | 5.48 | 5.62 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 8,270,400 |
| 10 Sep 2021 | CNY | 5.65 | 5.66 | 5.5 | 5.5 | 5.5 | -0.14 (-2.48%) | 13,285,961 |
| 9 Sep 2021 | CNY | 5.6 | 5.66 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 8,340,700 |
| 8 Sep 2021 | CNY | 5.62 | 5.72 | 5.62 | 5.62 | 5.62 | -0.04 (-0.71%) | 11,471,977 |
| 7 Sep 2021 | CNY | 5.71 | 5.72 | 5.62 | 5.66 | 5.66 | -0.05 (-0.88%) | 15,679,283 |
| 6 Sep 2021 | CNY | 5.68 | 5.86 | 5.58 | 5.71 | 5.71 | -0.01 (-0.17%) | 18,195,508 |
| 3 Sep 2021 | CNY | 5.78 | 6.07 | 5.72 | 5.72 | 5.72 | -0.1 (-1.72%) | 33,660,278 |
| 2 Sep 2021 | CNY | 5.48 | 5.89 | 5.44 | 5.82 | 5.82 | +0.37 (+6.79%) | 41,310,301 |
| 1 Sep 2021 | CNY | 5.29 | 5.46 | 5.28 | 5.45 | 5.45 | +0.17 (+3.22%) | 20,625,537 |
| 31 Aug 2021 | CNY | 5.21 | 5.29 | 5.2 | 5.28 | 5.28 | +0.03 (+0.57%) | 7,502,761 |
| 30 Aug 2021 | CNY | 5.2 | 5.3 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 7,788,683 |
| 27 Aug 2021 | CNY | 5.28 | 5.31 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 11,410,898 |
| 26 Aug 2021 | CNY | 5.17 | 5.32 | 5.14 | 5.28 | 5.28 | +0.12 (+2.33%) | 17,212,339 |
