| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 4.28 | 4.32 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 9,632,108 |
| 30 Sep 2021 | CNY | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | +0.16 (+3.90%) | 13,102,995 |
| 29 Sep 2021 | CNY | 4.22 | 4.32 | 4.07 | 4.1 | 4.1 | -0.16 (-3.76%) | 16,649,857 |
| 28 Sep 2021 | CNY | 4.26 | 4.32 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 11,891,782 |
| 27 Sep 2021 | CNY | 4.36 | 4.4 | 4.23 | 4.27 | 4.27 | -0.12 (-2.73%) | 17,567,374 |
| 24 Sep 2021 | CNY | 4.41 | 4.53 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 15,188,542 |
| 23 Sep 2021 | CNY | 4.57 | 4.59 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 20,431,111 |
| 22 Sep 2021 | CNY | 4.54 | 4.75 | 4.48 | 4.52 | 4.52 | -0.04 (-0.88%) | 27,326,710 |
| 17 Sep 2021 | CNY | 4.41 | 4.63 | 4.38 | 4.56 | 4.56 | +0.15 (+3.40%) | 43,225,199 |
| 16 Sep 2021 | CNY | 4.4 | 4.58 | 4.33 | 4.41 | 4.41 | 0.0 (0.0%) | 23,589,322 |
| 15 Sep 2021 | CNY | 4.41 | 4.44 | 4.3 | 4.41 | 4.41 | +0.01 (+0.23%) | 20,785,918 |
| 14 Sep 2021 | CNY | 4.33 | 4.61 | 4.28 | 4.4 | 4.4 | +0.14 (+3.29%) | 47,179,438 |
| 13 Sep 2021 | CNY | 3.97 | 4.38 | 3.95 | 4.26 | 4.26 | +0.28 (+7.04%) | 35,833,076 |
| 10 Sep 2021 | CNY | 4.15 | 4.15 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 14,445,228 |
| 9 Sep 2021 | CNY | 3.94 | 4.02 | 3.89 | 3.99 | 3.99 | +0.05 (+1.27%) | 11,325,290 |
| 8 Sep 2021 | CNY | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 8,282,463 |
| 7 Sep 2021 | CNY | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,990,479 |
| 6 Sep 2021 | CNY | 3.9 | 3.96 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,423,794 |
| 3 Sep 2021 | CNY | 3.85 | 3.96 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 7,236,154 |
| 2 Sep 2021 | CNY | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 5,475,097 |
| 1 Sep 2021 | CNY | 3.83 | 3.9 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 6,939,255 |
| 31 Aug 2021 | CNY | 3.9 | 3.94 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 7,283,215 |
| 30 Aug 2021 | CNY | 3.94 | 3.96 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,118,892 |
| 27 Aug 2021 | CNY | 3.95 | 4 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,688,597 |
| 26 Aug 2021 | CNY | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 8,671,966 |
| 25 Aug 2021 | CNY | 4.05 | 4.1 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 7,528,485 |
| 24 Aug 2021 | CNY | 4.1 | 4.16 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 12,446,752 |
| 23 Aug 2021 | CNY | 4.04 | 4.13 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,065,281 |
| 20 Aug 2021 | CNY | 4.1 | 4.1 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 7,619,191 |
| 19 Aug 2021 | CNY | 3.89 | 4.1 | 3.85 | 4.05 | 4.05 | +0.17 (+4.38%) | 9,984,059 |
