| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.63 | 4.7 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 6,343,328 |
| 14 Oct 2021 | CNY | 4.62 | 4.69 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 4,519,410 |
| 13 Oct 2021 | CNY | 4.73 | 4.74 | 4.58 | 4.64 | 4.64 | -0.1 (-2.11%) | 7,125,100 |
| 12 Oct 2021 | CNY | 4.82 | 4.88 | 4.68 | 4.74 | 4.74 | -0.14 (-2.87%) | 5,527,020 |
| 11 Oct 2021 | CNY | 4.94 | 4.99 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 5,494,140 |
| 8 Oct 2021 | CNY | 4.84 | 4.99 | 4.8 | 4.95 | 4.95 | +0.18 (+3.77%) | 6,282,400 |
| 30 Sep 2021 | CNY | 4.65 | 4.82 | 4.64 | 4.77 | 4.77 | +0.12 (+2.58%) | 5,016,716 |
| 29 Sep 2021 | CNY | 4.86 | 4.88 | 4.64 | 4.65 | 4.65 | -0.19 (-3.93%) | 6,066,053 |
| 28 Sep 2021 | CNY | 4.85 | 4.86 | 4.75 | 4.84 | 4.84 | 0.0 (0.0%) | 6,379,500 |
| 27 Sep 2021 | CNY | 5.15 | 5.18 | 4.73 | 4.84 | 4.84 | -0.29 (-5.65%) | 11,558,120 |
| 24 Sep 2021 | CNY | 5.33 | 5.33 | 5.09 | 5.13 | 5.13 | -0.21 (-3.93%) | 8,935,320 |
| 23 Sep 2021 | CNY | 5.16 | 5.4 | 5.16 | 5.34 | 5.34 | +0.2 (+3.89%) | 9,215,500 |
| 22 Sep 2021 | CNY | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | -0.03 (-0.58%) | 5,378,600 |
| 17 Sep 2021 | CNY | 5.35 | 5.4 | 5.08 | 5.17 | 5.17 | -0.22 (-4.08%) | 11,743,986 |
| 16 Sep 2021 | CNY | 5.38 | 5.54 | 5.32 | 5.39 | 5.39 | +0.02 (+0.37%) | 11,220,966 |
| 15 Sep 2021 | CNY | 5.3 | 5.4 | 5.28 | 5.37 | 5.37 | +0.06 (+1.13%) | 5,942,900 |
| 14 Sep 2021 | CNY | 5.44 | 5.46 | 5.26 | 5.31 | 5.31 | -0.13 (-2.39%) | 8,813,020 |
| 13 Sep 2021 | CNY | 5.49 | 5.49 | 5.37 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,833,300 |
| 10 Sep 2021 | CNY | 5.52 | 5.54 | 5.37 | 5.47 | 5.47 | -0.01 (-0.18%) | 9,348,320 |
| 9 Sep 2021 | CNY | 5.55 | 5.6 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 9,541,285 |
| 8 Sep 2021 | CNY | 5.45 | 5.57 | 5.45 | 5.55 | 5.55 | +0.07 (+1.28%) | 9,693,465 |
| 7 Sep 2021 | CNY | 5.47 | 5.57 | 5.4 | 5.48 | 5.48 | +0.01 (+0.18%) | 11,816,257 |
| 6 Sep 2021 | CNY | 5.34 | 5.52 | 5.3 | 5.47 | 5.47 | +0.12 (+2.24%) | 13,960,935 |
| 3 Sep 2021 | CNY | 5.3 | 5.48 | 5.27 | 5.35 | 5.35 | +0.09 (+1.71%) | 13,930,102 |
| 2 Sep 2021 | CNY | 5.21 | 5.3 | 5.14 | 5.26 | 5.26 | +0.05 (+0.96%) | 10,279,030 |
| 1 Sep 2021 | CNY | 5.29 | 5.33 | 5.14 | 5.21 | 5.21 | -0.09 (-1.70%) | 9,628,988 |
| 31 Aug 2021 | CNY | 5.33 | 5.42 | 5.23 | 5.3 | 5.3 | -0.04 (-0.75%) | 9,464,320 |
| 30 Aug 2021 | CNY | 5.41 | 5.45 | 5.29 | 5.34 | 5.34 | -0.06 (-1.11%) | 9,081,100 |
| 27 Aug 2021 | CNY | 5.58 | 5.58 | 5.36 | 5.4 | 5.4 | -0.2 (-3.57%) | 11,414,104 |
| 26 Aug 2021 | CNY | 5.75 | 5.75 | 5.56 | 5.6 | 5.6 | -0.15 (-2.61%) | 10,347,600 |
