| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.25 | 5.35 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 23,185,484 |
| 14 Oct 2021 | CNY | 5.26 | 5.33 | 5.17 | 5.23 | 5.23 | -0.06 (-1.13%) | 23,231,744 |
| 13 Oct 2021 | CNY | 4.99 | 5.47 | 4.96 | 5.29 | 5.29 | +0.25 (+4.96%) | 41,871,811 |
| 12 Oct 2021 | CNY | 5.09 | 5.14 | 4.95 | 5.04 | 5.04 | -0.11 (-2.14%) | 15,170,732 |
| 11 Oct 2021 | CNY | 5.02 | 5.18 | 4.91 | 5.15 | 5.15 | +0.13 (+2.59%) | 20,013,856 |
| 8 Oct 2021 | CNY | 4.98 | 5.07 | 4.98 | 5.02 | 5.02 | +0.08 (+1.62%) | 11,443,316 |
| 30 Sep 2021 | CNY | 4.92 | 4.98 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 9,792,507 |
| 29 Sep 2021 | CNY | 5 | 5.01 | 4.85 | 4.91 | 4.91 | -0.13 (-2.58%) | 14,938,703 |
| 28 Sep 2021 | CNY | 4.93 | 5.05 | 4.75 | 5.04 | 5.04 | +0.1 (+2.02%) | 19,959,511 |
| 27 Sep 2021 | CNY | 5.14 | 5.2 | 4.87 | 4.94 | 4.94 | -0.1 (-1.98%) | 18,733,906 |
| 24 Sep 2021 | CNY | 5.25 | 5.27 | 5.03 | 5.04 | 5.04 | -0.18 (-3.45%) | 22,475,453 |
| 23 Sep 2021 | CNY | 5.26 | 5.31 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 18,522,917 |
| 22 Sep 2021 | CNY | 5.08 | 5.26 | 5.08 | 5.23 | 5.23 | +0.05 (+0.97%) | 14,250,020 |
| 17 Sep 2021 | CNY | 5.26 | 5.29 | 5.08 | 5.18 | 5.18 | -0.08 (-1.52%) | 25,174,698 |
| 16 Sep 2021 | CNY | 5.5 | 5.54 | 5.25 | 5.26 | 5.26 | -0.23 (-4.19%) | 33,210,446 |
| 15 Sep 2021 | CNY | 5.4 | 5.49 | 5.31 | 5.49 | 5.49 | +0.05 (+0.92%) | 30,857,423 |
| 14 Sep 2021 | CNY | 5.33 | 5.55 | 5.3 | 5.44 | 5.44 | +0.07 (+1.30%) | 49,417,906 |
| 13 Sep 2021 | CNY | 5.28 | 5.37 | 5.16 | 5.37 | 5.37 | +0.06 (+1.13%) | 29,189,052 |
| 10 Sep 2021 | CNY | 5.44 | 5.6 | 5.3 | 5.31 | 5.31 | -0.12 (-2.21%) | 37,384,109 |
| 9 Sep 2021 | CNY | 5.47 | 5.47 | 5.35 | 5.43 | 5.43 | -0.06 (-1.09%) | 36,772,194 |
| 8 Sep 2021 | CNY | 5.25 | 5.52 | 5.22 | 5.49 | 5.49 | +0.22 (+4.17%) | 62,358,365 |
| 7 Sep 2021 | CNY | 5.34 | 5.36 | 5.23 | 5.27 | 5.27 | -0.09 (-1.68%) | 36,985,072 |
| 6 Sep 2021 | CNY | 5.31 | 5.41 | 5.24 | 5.36 | 5.36 | +0.04 (+0.75%) | 41,702,358 |
| 3 Sep 2021 | CNY | 5.32 | 5.44 | 5.23 | 5.32 | 5.32 | -0.06 (-1.12%) | 49,933,398 |
| 2 Sep 2021 | CNY | 5.33 | 5.41 | 5.25 | 5.38 | 5.38 | -0.08 (-1.47%) | 65,828,177 |
| 1 Sep 2021 | CNY | 4.94 | 5.92 | 4.88 | 5.46 | 5.46 | +0.46 (+9.20%) | 118,035,018 |
| 31 Aug 2021 | CNY | 4.89 | 5.28 | 4.83 | 5 | 5 | +0.08 (+1.63%) | 52,755,175 |
| 30 Aug 2021 | CNY | 5.07 | 5.12 | 4.89 | 4.92 | 4.92 | -0.13 (-2.57%) | 31,613,692 |
| 27 Aug 2021 | CNY | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | +0.04 (+0.80%) | 27,013,642 |
| 26 Aug 2021 | CNY | 5.09 | 5.16 | 5 | 5.01 | 5.01 | -0.12 (-2.34%) | 31,940,856 |
