| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.18 | 6.55 | 6.15 | 6.23 | 6.23 | +0.13 (+2.13%) | 36,054,901 |
| 14 Oct 2021 | CNY | 6.01 | 6.31 | 5.93 | 6.1 | 6.1 | +0.09 (+1.50%) | 31,537,350 |
| 13 Oct 2021 | CNY | 5.93 | 6.11 | 5.67 | 6.01 | 6.01 | +0.12 (+2.04%) | 26,404,600 |
| 12 Oct 2021 | CNY | 6.15 | 6.19 | 5.7 | 5.89 | 5.89 | -0.18 (-2.97%) | 27,209,524 |
| 11 Oct 2021 | CNY | 6.06 | 6.35 | 6.02 | 6.07 | 6.07 | 0.0 (0.0%) | 30,363,175 |
| 8 Oct 2021 | CNY | 6.22 | 6.47 | 5.92 | 6.07 | 6.07 | -0.26 (-4.11%) | 38,265,023 |
| 30 Sep 2021 | CNY | 5.84 | 6.33 | 5.68 | 6.33 | 6.33 | +0.58 (+10.09%) | 44,621,157 |
| 29 Sep 2021 | CNY | 6.2 | 6.2 | 5.61 | 5.75 | 5.75 | -0.48 (-7.70%) | 49,080,356 |
| 28 Sep 2021 | CNY | 6.13 | 6.39 | 6.06 | 6.23 | 6.23 | -0.35 (-5.32%) | 45,112,220 |
| 27 Sep 2021 | CNY | 6.98 | 7.17 | 6.58 | 6.58 | 6.58 | -0.73 (-9.99%) | 35,378,220 |
| 24 Sep 2021 | CNY | 7.76 | 7.98 | 7.14 | 7.31 | 7.31 | -0.49 (-6.28%) | 62,518,989 |
| 23 Sep 2021 | CNY | 7.5 | 8.3 | 7.3 | 7.8 | 7.8 | +0.2 (+2.63%) | 94,705,193 |
| 22 Sep 2021 | CNY | 6.99 | 7.6 | 6.99 | 7.6 | 7.6 | +0.69 (+9.99%) | 93,086,278 |
| 17 Sep 2021 | CNY | 6.6 | 7.09 | 6.6 | 6.91 | 6.91 | -0.42 (-5.73%) | 77,525,624 |
| 16 Sep 2021 | CNY | 6.87 | 7.43 | 6.61 | 7.33 | 7.33 | +0.58 (+8.59%) | 91,204,768 |
| 15 Sep 2021 | CNY | 6.7 | 7.25 | 6.5 | 6.75 | 6.75 | -0.05 (-0.74%) | 68,150,797 |
| 14 Sep 2021 | CNY | 6.99 | 7.06 | 6.61 | 6.8 | 6.8 | -0.54 (-7.36%) | 88,129,419 |
| 13 Sep 2021 | CNY | 7 | 7.59 | 6.55 | 7.34 | 7.34 | +0.23 (+3.23%) | 105,899,321 |
| 10 Sep 2021 | CNY | 7.09 | 7.11 | 6.92 | 7.11 | 7.11 | +0.65 (+10.06%) | 80,668,301 |
| 9 Sep 2021 | CNY | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | +0.59 (+10.05%) | 15,395,284 |
| 8 Sep 2021 | CNY | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.53 (+9.93%) | 1,522,282 |
| 7 Sep 2021 | CNY | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.49 (+10.10%) | 3,097,451 |
| 6 Sep 2021 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 3,447,872 |
| 3 Sep 2021 | CNY | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.4 (+9.98%) | 6,721,752 |
| 2 Sep 2021 | CNY | 3.97 | 4.17 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 22,702,228 |
| 1 Sep 2021 | CNY | 4 | 4.24 | 3.85 | 4.05 | 4.05 | +0.17 (+4.38%) | 33,006,152 |
| 31 Aug 2021 | CNY | 3.53 | 3.88 | 3.53 | 3.88 | 3.88 | +0.35 (+9.92%) | 14,826,991 |
| 30 Aug 2021 | CNY | 3.6 | 3.6 | 3.53 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,286,500 |
| 27 Aug 2021 | CNY | 3.58 | 3.6 | 3.52 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,206,201 |
| 26 Aug 2021 | CNY | 3.52 | 3.63 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 5,208,861 |
