| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.02 | 4.29 | 4.02 | 4.25 | 4.25 | +0.27 (+6.78%) | 87,663,402 |
| 29 Sep 2021 | CNY | 4.19 | 4.21 | 3.91 | 3.98 | 3.98 | -0.26 (-6.13%) | 105,541,778 |
| 28 Sep 2021 | CNY | 4.19 | 4.37 | 4.16 | 4.24 | 4.24 | -0.08 (-1.85%) | 90,084,970 |
| 27 Sep 2021 | CNY | 4.73 | 4.8 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 127,238,804 |
| 24 Sep 2021 | CNY | 5.03 | 5.25 | 4.75 | 4.8 | 4.8 | -0.33 (-6.43%) | 143,313,421 |
| 23 Sep 2021 | CNY | 5.4 | 5.44 | 5.1 | 5.13 | 5.13 | -0.21 (-3.93%) | 129,941,415 |
| 22 Sep 2021 | CNY | 5.42 | 5.54 | 5.1 | 5.34 | 5.34 | -0.18 (-3.26%) | 152,999,243 |
| 17 Sep 2021 | CNY | 5.5 | 5.7 | 5.21 | 5.52 | 5.52 | +0.11 (+2.03%) | 199,927,594 |
| 16 Sep 2021 | CNY | 5.9 | 6.05 | 5.4 | 5.41 | 5.41 | -0.26 (-4.59%) | 266,680,518 |
| 15 Sep 2021 | CNY | 5.1 | 5.67 | 5 | 5.67 | 5.67 | +0.52 (+10.10%) | 236,269,331 |
| 14 Sep 2021 | CNY | 4.74 | 5.26 | 4.58 | 5.15 | 5.15 | +0.37 (+7.74%) | 288,871,175 |
| 13 Sep 2021 | CNY | 4.45 | 4.85 | 4.44 | 4.78 | 4.78 | +0.36 (+8.14%) | 193,960,785 |
| 10 Sep 2021 | CNY | 4.64 | 4.7 | 4.28 | 4.42 | 4.42 | -0.19 (-4.12%) | 159,595,912 |
| 9 Sep 2021 | CNY | 4.5 | 4.76 | 4.43 | 4.61 | 4.61 | +0.12 (+2.67%) | 160,454,214 |
| 8 Sep 2021 | CNY | 4.52 | 4.72 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 158,219,587 |
| 7 Sep 2021 | CNY | 4.4 | 4.58 | 4.23 | 4.53 | 4.53 | +0.24 (+5.59%) | 166,281,652 |
| 6 Sep 2021 | CNY | 4.27 | 4.4 | 4.03 | 4.29 | 4.29 | +0.01 (+0.23%) | 152,576,242 |
| 3 Sep 2021 | CNY | 4.59 | 4.7 | 4.28 | 4.28 | 4.28 | -0.48 (-10.08%) | 257,861,080 |
| 2 Sep 2021 | CNY | 4.31 | 4.88 | 4.21 | 4.76 | 4.76 | +0.3 (+6.73%) | 293,567,261 |
| 1 Sep 2021 | CNY | 4.57 | 4.8 | 4.36 | 4.46 | 4.46 | +0.1 (+2.29%) | 379,210,139 |
| 31 Aug 2021 | CNY | 3.92 | 4.36 | 3.77 | 4.36 | 4.36 | +0.4 (+10.10%) | 216,719,819 |
| 30 Aug 2021 | CNY | 3.78 | 4.13 | 3.7 | 3.96 | 3.96 | +0.07 (+1.80%) | 243,513,617 |
| 27 Aug 2021 | CNY | 3.83 | 3.9 | 3.59 | 3.89 | 3.89 | +0.17 (+4.57%) | 291,721,717 |
| 26 Aug 2021 | CNY | 3.4 | 3.72 | 3.33 | 3.72 | 3.72 | +0.34 (+10.06%) | 207,101,596 |
| 25 Aug 2021 | CNY | 3.26 | 3.45 | 3.16 | 3.38 | 3.38 | +0.08 (+2.42%) | 168,168,737 |
| 24 Aug 2021 | CNY | 3.26 | 3.46 | 3.22 | 3.3 | 3.3 | +0.01 (+0.30%) | 163,025,910 |
| 23 Aug 2021 | CNY | 3.34 | 3.41 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 116,188,479 |
| 20 Aug 2021 | CNY | 3.38 | 3.41 | 3.18 | 3.3 | 3.3 | -0.03 (-0.90%) | 110,472,187 |
| 19 Aug 2021 | CNY | 3.49 | 3.49 | 3.21 | 3.33 | 3.33 | -0.24 (-6.72%) | 169,843,624 |
| 18 Aug 2021 | CNY | 3.49 | 3.8 | 3.33 | 3.57 | 3.57 | +0.03 (+0.85%) | 291,156,872 |
