| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | CNY | 4.69 | 4.77 | 4.44 | 4.5 | 4.5 | -0.23 (-4.86%) | 218,185,518 |
| 27 Oct 2021 | CNY | 4.76 | 4.91 | 4.6 | 4.73 | 4.73 | -0.01 (-0.21%) | 298,579,611 |
| 26 Oct 2021 | CNY | 5.49 | 5.56 | 4.66 | 4.74 | 4.74 | -0.44 (-8.49%) | 463,227,553 |
| 25 Oct 2021 | CNY | 4.96 | 5.18 | 4.81 | 5.18 | 5.18 | +0.47 (+9.98%) | 161,753,805 |
| 22 Oct 2021 | CNY | 5.3 | 5.36 | 4.68 | 4.71 | 4.71 | -0.16 (-3.29%) | 522,274,181 |
| 21 Oct 2021 | CNY | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | +0.44 (+9.93%) | 118,364,806 |
| 20 Oct 2021 | CNY | 4.14 | 4.43 | 4 | 4.43 | 4.43 | +0.4 (+9.93%) | 273,484,359 |
| 19 Oct 2021 | CNY | 3.97 | 4.03 | 3.8 | 4.03 | 4.03 | +0.37 (+10.11%) | 110,623,350 |
| 18 Oct 2021 | CNY | 3.43 | 3.66 | 3.43 | 3.66 | 3.66 | +0.33 (+9.91%) | 32,691,876 |
| 15 Oct 2021 | CNY | 3.35 | 3.37 | 3.27 | 3.33 | 3.33 | -0.04 (-1.19%) | 56,821,392 |
| 14 Oct 2021 | CNY | 3.34 | 3.44 | 3.29 | 3.37 | 3.37 | -0.02 (-0.59%) | 65,576,616 |
| 13 Oct 2021 | CNY | 3.48 | 3.49 | 3.3 | 3.39 | 3.39 | -0.1 (-2.87%) | 68,754,237 |
| 12 Oct 2021 | CNY | 3.61 | 3.65 | 3.39 | 3.49 | 3.49 | -0.14 (-3.86%) | 79,390,900 |
| 11 Oct 2021 | CNY | 3.75 | 3.77 | 3.59 | 3.63 | 3.63 | -0.07 (-1.89%) | 62,646,749 |
| 8 Oct 2021 | CNY | 3.86 | 3.9 | 3.6 | 3.7 | 3.7 | -0.09 (-2.37%) | 83,072,886 |
| 30 Sep 2021 | CNY | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 64,788,750 |
| 29 Sep 2021 | CNY | 3.94 | 4.06 | 3.8 | 3.81 | 3.81 | -0.18 (-4.51%) | 74,599,821 |
| 28 Sep 2021 | CNY | 3.96 | 4.07 | 3.82 | 3.99 | 3.99 | +0.11 (+2.84%) | 73,911,102 |
| 27 Sep 2021 | CNY | 4.2 | 4.24 | 3.76 | 3.88 | 3.88 | -0.26 (-6.28%) | 134,829,199 |
| 24 Sep 2021 | CNY | 4.31 | 4.34 | 4.12 | 4.14 | 4.14 | -0.16 (-3.72%) | 95,156,512 |
| 23 Sep 2021 | CNY | 4.44 | 4.47 | 4.22 | 4.3 | 4.3 | -0.14 (-3.15%) | 119,091,349 |
| 22 Sep 2021 | CNY | 4.12 | 4.46 | 4.07 | 4.44 | 4.44 | +0.29 (+6.99%) | 157,347,332 |
| 17 Sep 2021 | CNY | 4.13 | 4.38 | 3.98 | 4.15 | 4.15 | -0.04 (-0.95%) | 150,913,619 |
| 16 Sep 2021 | CNY | 4.41 | 4.46 | 4.15 | 4.19 | 4.19 | -0.19 (-4.34%) | 151,114,411 |
| 15 Sep 2021 | CNY | 4.1 | 4.48 | 4.06 | 4.38 | 4.38 | +0.26 (+6.31%) | 176,457,700 |
| 14 Sep 2021 | CNY | 4.08 | 4.27 | 4.01 | 4.12 | 4.12 | 0.0 (0.0%) | 188,901,966 |
| 13 Sep 2021 | CNY | 4.01 | 4.2 | 4 | 4.12 | 4.12 | +0.07 (+1.73%) | 101,010,057 |
| 10 Sep 2021 | CNY | 4.17 | 4.27 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 117,025,840 |
| 9 Sep 2021 | CNY | 4.06 | 4.26 | 4.02 | 4.15 | 4.15 | +0.04 (+0.97%) | 143,003,862 |
| 8 Sep 2021 | CNY | 4.1 | 4.21 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 167,320,043 |
