| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.44 | 4.49 | 4.26 | 4.29 | 4.29 | -0.18 (-4.03%) | 61,409,316 |
| 14 Oct 2021 | CNY | 4.45 | 4.53 | 4.37 | 4.47 | 4.47 | +0.01 (+0.22%) | 35,479,372 |
| 13 Oct 2021 | CNY | 4.73 | 4.79 | 4.38 | 4.46 | 4.46 | -0.27 (-5.71%) | 85,615,883 |
| 12 Oct 2021 | CNY | 4.56 | 4.87 | 4.5 | 4.73 | 4.73 | +0.16 (+3.50%) | 96,241,036 |
| 11 Oct 2021 | CNY | 4.84 | 4.84 | 4.54 | 4.57 | 4.57 | -0.22 (-4.59%) | 67,915,346 |
| 8 Oct 2021 | CNY | 4.65 | 4.87 | 4.61 | 4.79 | 4.79 | +0.2 (+4.36%) | 72,512,799 |
| 30 Sep 2021 | CNY | 4.44 | 4.69 | 4.42 | 4.59 | 4.59 | +0.17 (+3.85%) | 56,724,479 |
| 29 Sep 2021 | CNY | 4.59 | 4.68 | 4.39 | 4.42 | 4.42 | -0.25 (-5.35%) | 58,634,191 |
| 28 Sep 2021 | CNY | 4.5 | 4.72 | 4.48 | 4.67 | 4.67 | +0.14 (+3.09%) | 65,383,933 |
| 27 Sep 2021 | CNY | 4.83 | 4.86 | 4.45 | 4.53 | 4.53 | -0.3 (-6.21%) | 88,761,689 |
| 24 Sep 2021 | CNY | 5.01 | 5.08 | 4.77 | 4.83 | 4.83 | -0.2 (-3.98%) | 101,191,343 |
| 23 Sep 2021 | CNY | 4.6 | 5.2 | 4.6 | 5.03 | 5.03 | +0.44 (+9.59%) | 183,231,688 |
| 22 Sep 2021 | CNY | 4.52 | 4.66 | 4.5 | 4.59 | 4.59 | +0.01 (+0.22%) | 40,751,295 |
| 17 Sep 2021 | CNY | 4.48 | 4.6 | 4.39 | 4.58 | 4.58 | +0.08 (+1.78%) | 63,012,590 |
| 16 Sep 2021 | CNY | 4.81 | 4.85 | 4.5 | 4.5 | 4.5 | -0.27 (-5.66%) | 92,464,773 |
| 15 Sep 2021 | CNY | 4.7 | 4.85 | 4.59 | 4.77 | 4.77 | +0.21 (+4.61%) | 108,713,103 |
| 14 Sep 2021 | CNY | 4.78 | 4.94 | 4.53 | 4.56 | 4.56 | -0.23 (-4.80%) | 113,365,158 |
| 13 Sep 2021 | CNY | 5.01 | 5.25 | 4.73 | 4.79 | 4.79 | +0.19 (+4.13%) | 141,182,029 |
| 10 Sep 2021 | CNY | 4.59 | 4.7 | 4.51 | 4.6 | 4.6 | -0.03 (-0.65%) | 82,477,366 |
| 9 Sep 2021 | CNY | 4.56 | 4.77 | 4.54 | 4.63 | 4.63 | +0.03 (+0.65%) | 93,743,438 |
| 8 Sep 2021 | CNY | 4.56 | 4.63 | 4.51 | 4.6 | 4.6 | +0.03 (+0.66%) | 74,881,640 |
| 7 Sep 2021 | CNY | 4.4 | 4.67 | 4.38 | 4.57 | 4.57 | +0.16 (+3.63%) | 110,041,776 |
| 6 Sep 2021 | CNY | 4.49 | 4.5 | 4.33 | 4.41 | 4.41 | -0.08 (-1.78%) | 67,147,581 |
| 3 Sep 2021 | CNY | 4.32 | 4.59 | 4.28 | 4.49 | 4.49 | +0.12 (+2.75%) | 111,752,076 |
| 2 Sep 2021 | CNY | 4.28 | 4.39 | 4.26 | 4.37 | 4.37 | +0.18 (+4.30%) | 91,155,427 |
| 1 Sep 2021 | CNY | 4.26 | 4.41 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 87,625,019 |
| 31 Aug 2021 | CNY | 4.22 | 4.49 | 4.18 | 4.3 | 4.3 | +0.21 (+5.13%) | 125,405,737 |
| 30 Aug 2021 | CNY | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 29,168,698 |
| 27 Aug 2021 | CNY | 4.03 | 4.11 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 30,220,632 |
| 26 Aug 2021 | CNY | 4.04 | 4.12 | 4.02 | 4.03 | 4.03 | +0.06 (+1.51%) | 49,561,364 |
