| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4.26 | 4.31 | 4.1 | 4.19 | 4.19 | -0.05 (-1.18%) | 15,265,514 |
| 13 Oct 2021 | CNY | 4.45 | 4.49 | 4.17 | 4.24 | 4.24 | -0.21 (-4.72%) | 24,600,950 |
| 12 Oct 2021 | CNY | 4.55 | 4.69 | 4.31 | 4.45 | 4.45 | -0.06 (-1.33%) | 36,011,874 |
| 11 Oct 2021 | CNY | 4.19 | 4.59 | 3.99 | 4.51 | 4.51 | +0.34 (+8.15%) | 53,250,471 |
| 8 Oct 2021 | CNY | 4.4 | 4.4 | 4.09 | 4.17 | 4.17 | +0.12 (+2.96%) | 45,420,357 |
| 30 Sep 2021 | CNY | 3.73 | 4.05 | 3.73 | 4.05 | 4.05 | +0.37 (+10.05%) | 26,417,054 |
| 29 Sep 2021 | CNY | 4.02 | 4.06 | 3.66 | 3.68 | 3.68 | -0.28 (-7.07%) | 30,932,116 |
| 28 Sep 2021 | CNY | 3.55 | 3.96 | 3.55 | 3.96 | 3.96 | +0.36 (+10%) | 31,041,601 |
| 27 Sep 2021 | CNY | 4.01 | 4.09 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 34,125,164 |
| 24 Sep 2021 | CNY | 4.02 | 4.15 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 27,632,969 |
| 23 Sep 2021 | CNY | 4.34 | 4.46 | 4.03 | 4.1 | 4.1 | -0.15 (-3.53%) | 33,490,292 |
| 22 Sep 2021 | CNY | 4.21 | 4.32 | 4.14 | 4.25 | 4.25 | +0.04 (+0.95%) | 23,841,952 |
| 17 Sep 2021 | CNY | 4.38 | 4.57 | 4.12 | 4.21 | 4.21 | -0.24 (-5.39%) | 42,181,620 |
| 16 Sep 2021 | CNY | 4.8 | 4.94 | 4.4 | 4.45 | 4.45 | -0.16 (-3.47%) | 66,966,452 |
| 15 Sep 2021 | CNY | 4.2 | 4.61 | 4.13 | 4.61 | 4.61 | +0.42 (+10.02%) | 61,713,160 |
| 14 Sep 2021 | CNY | 4.52 | 4.56 | 4.12 | 4.19 | 4.19 | -0.32 (-7.10%) | 54,405,682 |
| 13 Sep 2021 | CNY | 4.63 | 4.68 | 4.39 | 4.51 | 4.51 | -0.19 (-4.04%) | 57,615,670 |
| 10 Sep 2021 | CNY | 4.52 | 4.93 | 4.22 | 4.7 | 4.7 | +0.05 (+1.08%) | 99,111,257 |
| 9 Sep 2021 | CNY | 4.93 | 5.04 | 4.51 | 4.65 | 4.65 | +0.07 (+1.53%) | 124,631,040 |
| 8 Sep 2021 | CNY | 4.48 | 4.58 | 4.22 | 4.58 | 4.58 | +0.42 (+10.10%) | 35,461,867 |
| 7 Sep 2021 | CNY | 3.78 | 4.16 | 3.67 | 4.16 | 4.16 | +0.38 (+10.05%) | 33,684,763 |
| 6 Sep 2021 | CNY | 3.45 | 3.78 | 3.28 | 3.78 | 3.78 | +0.34 (+9.88%) | 46,241,235 |
| 3 Sep 2021 | CNY | 3.24 | 3.55 | 3.24 | 3.44 | 3.44 | +0.17 (+5.20%) | 43,248,479 |
| 2 Sep 2021 | CNY | 3.09 | 3.38 | 3.02 | 3.27 | 3.27 | +0.02 (+0.62%) | 43,655,331 |
| 1 Sep 2021 | CNY | 3.08 | 3.38 | 3.06 | 3.25 | 3.25 | +0.18 (+5.86%) | 52,541,860 |
| 31 Aug 2021 | CNY | 3.06 | 3.11 | 2.99 | 3.07 | 3.07 | +0.01 (+0.33%) | 25,866,030 |
| 30 Aug 2021 | CNY | 2.98 | 3.09 | 2.94 | 3.06 | 3.06 | +0.05 (+1.66%) | 26,293,094 |
| 27 Aug 2021 | CNY | 3.17 | 3.17 | 2.95 | 3.01 | 3.01 | -0.16 (-5.05%) | 53,014,573 |
| 26 Aug 2021 | CNY | 2.89 | 3.17 | 2.86 | 3.17 | 3.17 | +0.29 (+10.07%) | 31,850,736 |
| 25 Aug 2021 | CNY | 2.69 | 2.96 | 2.68 | 2.88 | 2.88 | +0.18 (+6.67%) | 29,313,841 |
