| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | CNY | 3.84 | 3.85 | 3.72 | 3.76 | 3.76 | -0.16 (-4.08%) | 9,992,300 |
| 26 Oct 2021 | CNY | 3.99 | 4 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 8,565,034 |
| 25 Oct 2021 | CNY | 4.06 | 4.07 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 10,317,250 |
| 22 Oct 2021 | CNY | 4.13 | 4.19 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 8,732,300 |
| 21 Oct 2021 | CNY | 4.2 | 4.24 | 4.14 | 4.14 | 4.14 | -0.1 (-2.36%) | 10,602,850 |
| 20 Oct 2021 | CNY | 4.41 | 4.43 | 4.23 | 4.24 | 4.24 | -0.13 (-2.97%) | 10,614,534 |
| 19 Oct 2021 | CNY | 4.55 | 4.61 | 4.34 | 4.37 | 4.37 | -0.12 (-2.67%) | 17,573,695 |
| 18 Oct 2021 | CNY | 4.31 | 4.65 | 4.23 | 4.49 | 4.49 | +0.2 (+4.66%) | 27,496,100 |
| 15 Oct 2021 | CNY | 4.39 | 4.43 | 4.26 | 4.29 | 4.29 | -0.2 (-4.45%) | 27,557,892 |
| 14 Oct 2021 | CNY | 4.29 | 4.9 | 4.11 | 4.49 | 4.49 | +0.07 (+1.58%) | 51,662,520 |
| 13 Oct 2021 | CNY | 4.58 | 4.74 | 4.37 | 4.42 | 4.42 | +0.27 (+6.51%) | 47,275,495 |
| 12 Oct 2021 | CNY | 4.22 | 4.24 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 4,384,500 |
| 11 Oct 2021 | CNY | 4.26 | 4.3 | 4.18 | 4.22 | 4.22 | -0.05 (-1.17%) | 6,173,688 |
| 8 Oct 2021 | CNY | 4.11 | 4.3 | 4.08 | 4.27 | 4.27 | +0.21 (+5.17%) | 10,998,339 |
| 30 Sep 2021 | CNY | 3.98 | 4.11 | 3.97 | 4.06 | 4.06 | +0.11 (+2.78%) | 4,734,922 |
| 29 Sep 2021 | CNY | 4.09 | 4.11 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 7,606,934 |
| 28 Sep 2021 | CNY | 4 | 4.16 | 3.99 | 4.14 | 4.14 | +0.09 (+2.22%) | 11,747,227 |
| 27 Sep 2021 | CNY | 4.51 | 4.52 | 3.93 | 4.05 | 4.05 | -0.49 (-10.79%) | 28,339,582 |
| 24 Sep 2021 | CNY | 4.34 | 4.62 | 4.33 | 4.54 | 4.54 | +0.2 (+4.61%) | 19,140,300 |
| 23 Sep 2021 | CNY | 4.3 | 4.42 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 5,269,450 |
| 22 Sep 2021 | CNY | 4.29 | 4.34 | 4.26 | 4.3 | 4.3 | -0.04 (-0.92%) | 4,127,850 |
| 17 Sep 2021 | CNY | 4.41 | 4.43 | 4.27 | 4.34 | 4.34 | -0.06 (-1.36%) | 6,453,082 |
| 16 Sep 2021 | CNY | 4.47 | 4.5 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,545,589 |
| 15 Sep 2021 | CNY | 4.41 | 4.54 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 8,025,800 |
| 14 Sep 2021 | CNY | 4.52 | 4.57 | 4.36 | 4.4 | 4.4 | -0.12 (-2.65%) | 8,206,900 |
| 13 Sep 2021 | CNY | 4.6 | 4.61 | 4.47 | 4.52 | 4.52 | -0.03 (-0.66%) | 8,438,150 |
| 10 Sep 2021 | CNY | 4.63 | 4.69 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 7,924,950 |
| 9 Sep 2021 | CNY | 4.68 | 4.73 | 4.6 | 4.62 | 4.62 | -0.15 (-3.14%) | 10,771,050 |
| 8 Sep 2021 | CNY | 4.52 | 4.8 | 4.51 | 4.77 | 4.77 | +0.26 (+5.76%) | 22,616,950 |
| 7 Sep 2021 | CNY | 4.35 | 4.54 | 4.32 | 4.51 | 4.51 | +0.16 (+3.68%) | 11,378,534 |
