| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.43 | 7.2 | 6.08 | 6.75 | 6.75 | -0.16 (-2.32%) | 51,603,122 |
| 13 Oct 2021 | CNY | 6.82 | 7.5 | 6.73 | 6.91 | 6.91 | +0.09 (+1.32%) | 50,251,431 |
| 12 Oct 2021 | CNY | 7.66 | 7.75 | 6.57 | 6.82 | 6.82 | -0.5 (-6.83%) | 62,492,270 |
| 11 Oct 2021 | CNY | 6.03 | 7.32 | 6.03 | 7.32 | 7.32 | +1.22 (+20%) | 44,249,912 |
| 8 Oct 2021 | CNY | 5.09 | 6.1 | 5.09 | 6.1 | 6.1 | +1.02 (+20.08%) | 33,350,140 |
| 30 Sep 2021 | CNY | 4.92 | 5.15 | 4.92 | 5.08 | 5.08 | +0.17 (+3.46%) | 3,262,300 |
| 29 Sep 2021 | CNY | 5.05 | 5.05 | 4.9 | 4.91 | 4.91 | -0.14 (-2.77%) | 3,458,639 |
| 28 Sep 2021 | CNY | 5.11 | 5.17 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,158,200 |
| 27 Sep 2021 | CNY | 5.2 | 5.24 | 4.99 | 5.1 | 5.1 | -0.07 (-1.35%) | 3,997,300 |
| 24 Sep 2021 | CNY | 5.34 | 5.37 | 5.17 | 5.17 | 5.17 | -0.15 (-2.82%) | 3,761,400 |
| 23 Sep 2021 | CNY | 5.23 | 5.36 | 5.23 | 5.32 | 5.32 | +0.09 (+1.72%) | 3,158,100 |
| 22 Sep 2021 | CNY | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 0.0 (0.0%) | 3,002,400 |
| 17 Sep 2021 | CNY | 5.41 | 5.45 | 5.17 | 5.23 | 5.23 | -0.2 (-3.68%) | 5,622,500 |
| 16 Sep 2021 | CNY | 5.51 | 5.61 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 4,815,604 |
| 15 Sep 2021 | CNY | 5.38 | 5.56 | 5.31 | 5.5 | 5.5 | +0.16 (+3.00%) | 6,650,389 |
| 14 Sep 2021 | CNY | 5.45 | 5.54 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 5,166,685 |
| 13 Sep 2021 | CNY | 5.28 | 5.52 | 5.24 | 5.46 | 5.46 | +0.15 (+2.82%) | 6,238,528 |
| 10 Sep 2021 | CNY | 5.4 | 5.41 | 5.26 | 5.31 | 5.31 | -0.11 (-2.03%) | 4,943,200 |
| 9 Sep 2021 | CNY | 5.54 | 5.55 | 5.36 | 5.42 | 5.42 | -0.13 (-2.34%) | 6,534,548 |
| 8 Sep 2021 | CNY | 5.32 | 5.58 | 5.3 | 5.55 | 5.55 | +0.19 (+3.54%) | 9,331,264 |
| 7 Sep 2021 | CNY | 5.2 | 5.38 | 5.15 | 5.36 | 5.36 | +0.16 (+3.08%) | 7,913,900 |
| 6 Sep 2021 | CNY | 5.15 | 5.22 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,831,313 |
| 3 Sep 2021 | CNY | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | +0.11 (+2.17%) | 6,941,521 |
| 2 Sep 2021 | CNY | 5.08 | 5.1 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,057,957 |
| 1 Sep 2021 | CNY | 4.97 | 5.19 | 4.92 | 5.09 | 5.09 | +0.07 (+1.39%) | 6,812,100 |
| 31 Aug 2021 | CNY | 4.94 | 5.22 | 4.9 | 5.02 | 5.02 | +0.08 (+1.62%) | 8,867,118 |
| 30 Aug 2021 | CNY | 5.28 | 5.35 | 4.89 | 4.94 | 4.94 | -0.69 (-12.26%) | 17,704,100 |
| 27 Aug 2021 | CNY | 5.77 | 5.81 | 5.63 | 5.63 | 5.63 | -0.24 (-4.09%) | 7,766,501 |
| 26 Aug 2021 | CNY | 5.66 | 5.96 | 5.56 | 5.87 | 5.87 | +0.19 (+3.35%) | 11,987,814 |
| 25 Aug 2021 | CNY | 5.64 | 5.71 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,993,900 |
