| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.01 | 4.05 | 3.85 | 3.85 | 3.85 | -0.27 (-6.55%) | 56,990,098 |
| 14 Oct 2021 | CNY | 3.92 | 4.34 | 3.83 | 4.12 | 4.12 | +0.06 (+1.48%) | 89,600,953 |
| 13 Oct 2021 | CNY | 4.04 | 4.38 | 4.04 | 4.06 | 4.06 | +0.29 (+7.69%) | 90,345,302 |
| 12 Oct 2021 | CNY | 3.84 | 3.89 | 3.74 | 3.77 | 3.77 | -0.1 (-2.58%) | 20,929,621 |
| 11 Oct 2021 | CNY | 3.88 | 3.92 | 3.77 | 3.87 | 3.87 | -0.01 (-0.26%) | 29,199,147 |
| 8 Oct 2021 | CNY | 3.73 | 3.9 | 3.7 | 3.88 | 3.88 | +0.21 (+5.72%) | 38,841,812 |
| 30 Sep 2021 | CNY | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 19,515,930 |
| 29 Sep 2021 | CNY | 3.76 | 3.79 | 3.61 | 3.62 | 3.62 | -0.18 (-4.74%) | 23,139,587 |
| 28 Sep 2021 | CNY | 3.76 | 3.81 | 3.68 | 3.8 | 3.8 | +0.06 (+1.60%) | 22,886,754 |
| 27 Sep 2021 | CNY | 3.91 | 3.93 | 3.69 | 3.74 | 3.74 | -0.17 (-4.35%) | 34,839,658 |
| 24 Sep 2021 | CNY | 4 | 4.09 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 35,788,415 |
| 23 Sep 2021 | CNY | 4.05 | 4.23 | 4.01 | 4.04 | 4.04 | +0.13 (+3.32%) | 55,700,539 |
| 22 Sep 2021 | CNY | 3.91 | 3.95 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 24,964,589 |
| 17 Sep 2021 | CNY | 4.02 | 4.05 | 3.87 | 3.94 | 3.94 | -0.06 (-1.50%) | 38,994,025 |
| 16 Sep 2021 | CNY | 4.18 | 4.21 | 3.99 | 4 | 4 | -0.16 (-3.85%) | 44,418,578 |
| 15 Sep 2021 | CNY | 4.15 | 4.25 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 27,758,946 |
| 14 Sep 2021 | CNY | 4.28 | 4.37 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 40,206,404 |
| 13 Sep 2021 | CNY | 4.3 | 4.31 | 4.15 | 4.26 | 4.26 | -0.04 (-0.93%) | 41,225,364 |
| 10 Sep 2021 | CNY | 4.44 | 4.47 | 4.3 | 4.3 | 4.3 | -0.18 (-4.02%) | 58,567,943 |
| 9 Sep 2021 | CNY | 4.52 | 4.57 | 4.36 | 4.48 | 4.48 | -0.12 (-2.61%) | 76,087,320 |
| 8 Sep 2021 | CNY | 4.43 | 4.68 | 4.39 | 4.6 | 4.6 | +0.16 (+3.60%) | 86,400,562 |
| 7 Sep 2021 | CNY | 4.44 | 4.58 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 58,249,115 |
| 6 Sep 2021 | CNY | 4.42 | 4.46 | 4.27 | 4.43 | 4.43 | +0.02 (+0.45%) | 60,835,446 |
| 3 Sep 2021 | CNY | 4.44 | 4.53 | 4.3 | 4.41 | 4.41 | -0.06 (-1.34%) | 69,311,499 |
| 2 Sep 2021 | CNY | 4.51 | 4.61 | 4.36 | 4.47 | 4.47 | +0.03 (+0.68%) | 64,565,829 |
| 1 Sep 2021 | CNY | 4.58 | 4.66 | 4.3 | 4.44 | 4.44 | -0.12 (-2.63%) | 84,911,054 |
| 31 Aug 2021 | CNY | 4.75 | 4.83 | 4.53 | 4.56 | 4.56 | -0.26 (-5.39%) | 97,738,597 |
| 30 Aug 2021 | CNY | 4.5 | 5.08 | 4.5 | 4.82 | 4.82 | +0.18 (+3.88%) | 125,179,744 |
| 27 Aug 2021 | CNY | 4.81 | 4.96 | 4.63 | 4.64 | 4.64 | -0.09 (-1.90%) | 112,805,870 |
| 26 Aug 2021 | CNY | 5.04 | 5.23 | 4.71 | 4.73 | 4.73 | -0.36 (-7.07%) | 129,109,174 |
