| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.37 | 5.42 | 5.24 | 5.27 | 5.27 | -0.14 (-2.59%) | 2,596,400 |
| 14 Oct 2021 | CNY | 5.51 | 5.54 | 5.3 | 5.41 | 5.41 | -0.09 (-1.64%) | 3,127,101 |
| 13 Oct 2021 | CNY | 5.42 | 5.53 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,376,101 |
| 12 Oct 2021 | CNY | 5.49 | 5.55 | 5.35 | 5.44 | 5.44 | -0.05 (-0.91%) | 4,271,982 |
| 11 Oct 2021 | CNY | 5.52 | 5.56 | 5.33 | 5.49 | 5.49 | +0.09 (+1.67%) | 4,455,500 |
| 8 Oct 2021 | CNY | 5.18 | 5.44 | 5.18 | 5.4 | 5.4 | +0.17 (+3.25%) | 4,169,944 |
| 30 Sep 2021 | CNY | 5.17 | 5.25 | 5.08 | 5.23 | 5.23 | +0.13 (+2.55%) | 3,207,100 |
| 29 Sep 2021 | CNY | 5.09 | 5.35 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 7,590,034 |
| 28 Sep 2021 | CNY | 5.23 | 5.25 | 4.95 | 5.1 | 5.1 | -0.12 (-2.30%) | 7,912,383 |
| 27 Sep 2021 | CNY | 5.49 | 5.58 | 5.18 | 5.22 | 5.22 | -0.28 (-5.09%) | 4,690,896 |
| 24 Sep 2021 | CNY | 5.55 | 5.62 | 5.4 | 5.5 | 5.5 | -0.09 (-1.61%) | 4,474,830 |
| 23 Sep 2021 | CNY | 5.55 | 5.64 | 5.47 | 5.59 | 5.59 | +0.08 (+1.45%) | 4,131,230 |
| 22 Sep 2021 | CNY | 5.51 | 5.58 | 5.39 | 5.51 | 5.51 | -0.07 (-1.25%) | 4,052,324 |
| 17 Sep 2021 | CNY | 5.56 | 5.67 | 5.48 | 5.58 | 5.58 | +0.04 (+0.72%) | 2,899,700 |
| 16 Sep 2021 | CNY | 5.7 | 5.75 | 5.5 | 5.54 | 5.54 | -0.16 (-2.81%) | 3,756,000 |
| 15 Sep 2021 | CNY | 5.78 | 5.79 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,068,093 |
| 14 Sep 2021 | CNY | 5.93 | 5.96 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 3,335,703 |
| 13 Sep 2021 | CNY | 5.72 | 5.9 | 5.7 | 5.89 | 5.89 | +0.15 (+2.61%) | 3,844,192 |
| 10 Sep 2021 | CNY | 5.76 | 5.83 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 3,068,802 |
| 9 Sep 2021 | CNY | 5.86 | 5.86 | 5.67 | 5.76 | 5.76 | -0.03 (-0.52%) | 3,061,610 |
| 8 Sep 2021 | CNY | 5.78 | 5.82 | 5.68 | 5.79 | 5.79 | +0.05 (+0.87%) | 4,031,127 |
| 7 Sep 2021 | CNY | 5.59 | 5.85 | 5.55 | 5.74 | 5.74 | +0.18 (+3.24%) | 5,318,217 |
| 6 Sep 2021 | CNY | 5.47 | 5.58 | 5.42 | 5.56 | 5.56 | +0.1 (+1.83%) | 4,087,328 |
| 3 Sep 2021 | CNY | 5.4 | 5.53 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 3,605,459 |
| 2 Sep 2021 | CNY | 5.34 | 5.44 | 5.3 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,996,759 |
| 1 Sep 2021 | CNY | 5.24 | 5.41 | 5.24 | 5.34 | 5.34 | +0.08 (+1.52%) | 5,453,910 |
| 31 Aug 2021 | CNY | 5.25 | 5.31 | 5.2 | 5.26 | 5.26 | +0.01 (+0.19%) | 4,809,300 |
| 30 Aug 2021 | CNY | 5.42 | 5.45 | 5.2 | 5.25 | 5.25 | -0.22 (-4.02%) | 8,189,105 |
| 27 Aug 2021 | CNY | 5.61 | 5.67 | 5.41 | 5.47 | 5.47 | -0.16 (-2.84%) | 4,467,229 |
| 26 Aug 2021 | CNY | 5.54 | 5.68 | 5.54 | 5.63 | 5.63 | +0.09 (+1.62%) | 5,225,370 |
