| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.68 | 4.72 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 17,632,020 |
| 29 Sep 2021 | CNY | 4.77 | 4.78 | 4.66 | 4.68 | 4.68 | -0.11 (-2.30%) | 24,198,800 |
| 28 Sep 2021 | CNY | 4.8 | 4.83 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 17,617,812 |
| 27 Sep 2021 | CNY | 4.83 | 4.87 | 4.73 | 4.82 | 4.82 | -0.01 (-0.21%) | 31,744,102 |
| 24 Sep 2021 | CNY | 4.93 | 4.97 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 28,112,900 |
| 23 Sep 2021 | CNY | 4.84 | 4.93 | 4.84 | 4.93 | 4.93 | +0.09 (+1.86%) | 34,665,784 |
| 22 Sep 2021 | CNY | 4.77 | 4.89 | 4.72 | 4.84 | 4.84 | +0.01 (+0.21%) | 31,278,310 |
| 17 Sep 2021 | CNY | 4.84 | 4.93 | 4.75 | 4.83 | 4.83 | 0.0 (0.0%) | 32,976,381 |
| 16 Sep 2021 | CNY | 4.9 | 5.02 | 4.83 | 4.83 | 4.83 | -0.05 (-1.02%) | 37,851,615 |
| 15 Sep 2021 | CNY | 4.94 | 5.02 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 36,710,363 |
| 14 Sep 2021 | CNY | 5 | 5.19 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 70,331,727 |
| 13 Sep 2021 | CNY | 4.89 | 5.02 | 4.81 | 4.99 | 4.99 | +0.13 (+2.67%) | 58,070,148 |
| 10 Sep 2021 | CNY | 4.83 | 4.92 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 37,605,684 |
| 9 Sep 2021 | CNY | 4.78 | 4.88 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 42,459,020 |
| 8 Sep 2021 | CNY | 4.76 | 4.81 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 33,837,070 |
| 7 Sep 2021 | CNY | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 37,996,854 |
| 6 Sep 2021 | CNY | 4.61 | 4.78 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 43,517,193 |
| 3 Sep 2021 | CNY | 4.62 | 4.65 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 21,606,000 |
| 2 Sep 2021 | CNY | 4.56 | 4.64 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 21,480,800 |
| 1 Sep 2021 | CNY | 4.51 | 4.6 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 29,870,007 |
| 31 Aug 2021 | CNY | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 17,976,086 |
| 30 Aug 2021 | CNY | 4.5 | 4.52 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 21,544,584 |
| 27 Aug 2021 | CNY | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 17,176,444 |
| 26 Aug 2021 | CNY | 4.49 | 4.61 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 28,250,242 |
| 25 Aug 2021 | CNY | 4.53 | 4.53 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 16,564,365 |
| 24 Aug 2021 | CNY | 4.57 | 4.58 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 21,373,611 |
| 23 Aug 2021 | CNY | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 23,590,347 |
| 20 Aug 2021 | CNY | 4.58 | 4.58 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 13,417,691 |
| 19 Aug 2021 | CNY | 4.6 | 4.63 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 12,658,593 |
| 18 Aug 2021 | CNY | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 16,643,325 |
