| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.9 | 5.04 | 4.87 | 4.99 | 4.99 | +0.11 (+2.25%) | 13,112,665 |
| 29 Sep 2021 | CNY | 4.89 | 5 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 12,691,230 |
| 28 Sep 2021 | CNY | 4.62 | 5.04 | 4.59 | 4.93 | 4.93 | +0.31 (+6.71%) | 18,466,427 |
| 27 Sep 2021 | CNY | 4.85 | 4.87 | 4.48 | 4.62 | 4.62 | -0.23 (-4.74%) | 12,421,048 |
| 24 Sep 2021 | CNY | 4.98 | 4.98 | 4.78 | 4.85 | 4.85 | -0.14 (-2.81%) | 11,475,020 |
| 23 Sep 2021 | CNY | 5.01 | 5.05 | 4.92 | 4.99 | 4.99 | 0.0 (0.0%) | 9,004,237 |
| 22 Sep 2021 | CNY | 4.85 | 5.03 | 4.81 | 4.99 | 4.99 | +0.06 (+1.22%) | 12,657,990 |
| 17 Sep 2021 | CNY | 4.91 | 4.99 | 4.81 | 4.93 | 4.93 | 0.0 (0.0%) | 10,915,180 |
| 16 Sep 2021 | CNY | 5.09 | 5.17 | 4.92 | 4.93 | 4.93 | -0.16 (-3.14%) | 17,443,051 |
| 15 Sep 2021 | CNY | 4.95 | 5.13 | 4.91 | 5.09 | 5.09 | +0.17 (+3.46%) | 17,194,993 |
| 14 Sep 2021 | CNY | 5.01 | 5.23 | 4.9 | 4.92 | 4.92 | -0.15 (-2.96%) | 18,853,916 |
| 13 Sep 2021 | CNY | 4.96 | 5.14 | 4.94 | 5.07 | 5.07 | +0.03 (+0.60%) | 15,640,863 |
| 10 Sep 2021 | CNY | 5.05 | 5.21 | 4.94 | 5.04 | 5.04 | +0.06 (+1.20%) | 25,788,673 |
| 9 Sep 2021 | CNY | 4.91 | 5.03 | 4.88 | 4.98 | 4.98 | +0.06 (+1.22%) | 18,017,388 |
| 8 Sep 2021 | CNY | 5.03 | 5.08 | 4.86 | 4.92 | 4.92 | -0.09 (-1.80%) | 16,058,078 |
| 7 Sep 2021 | CNY | 4.62 | 5.03 | 4.61 | 5.01 | 5.01 | +0.38 (+8.21%) | 28,913,196 |
| 6 Sep 2021 | CNY | 4.76 | 4.77 | 4.56 | 4.63 | 4.63 | -0.05 (-1.07%) | 13,601,380 |
| 3 Sep 2021 | CNY | 4.56 | 4.9 | 4.55 | 4.68 | 4.68 | +0.11 (+2.41%) | 22,084,495 |
| 2 Sep 2021 | CNY | 4.34 | 4.61 | 4.3 | 4.57 | 4.57 | +0.18 (+4.10%) | 21,349,110 |
| 1 Sep 2021 | CNY | 4.6 | 4.6 | 4.35 | 4.39 | 4.39 | -0.38 (-7.97%) | 31,725,377 |
| 31 Aug 2021 | CNY | 4.71 | 4.82 | 4.64 | 4.77 | 4.77 | +0.08 (+1.71%) | 14,769,360 |
| 30 Aug 2021 | CNY | 4.97 | 4.97 | 4.57 | 4.69 | 4.69 | -0.25 (-5.06%) | 27,836,968 |
| 27 Aug 2021 | CNY | 4.97 | 5.08 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 13,484,333 |
| 26 Aug 2021 | CNY | 5.1 | 5.14 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 20,922,303 |
| 25 Aug 2021 | CNY | 4.81 | 5.19 | 4.73 | 5.08 | 5.08 | +0.19 (+3.89%) | 34,522,272 |
| 24 Aug 2021 | CNY | 4.6 | 5.06 | 4.57 | 4.89 | 4.89 | +0.29 (+6.30%) | 46,018,270 |
| 23 Aug 2021 | CNY | 4.54 | 4.69 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 14,294,188 |
| 20 Aug 2021 | CNY | 4.62 | 4.64 | 4.5 | 4.6 | 4.6 | +0.04 (+0.88%) | 13,146,652 |
| 19 Aug 2021 | CNY | 4.68 | 4.69 | 4.54 | 4.56 | 4.56 | -0.19 (-4%) | 16,046,241 |
| 18 Aug 2021 | CNY | 4.66 | 4.91 | 4.53 | 4.75 | 4.75 | +0.1 (+2.15%) | 21,554,386 |
