| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 4,070,326 |
| 14 Oct 2021 | CNY | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 4,529,137 |
| 13 Oct 2021 | CNY | 4.13 | 4.19 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 5,030,821 |
| 12 Oct 2021 | CNY | 4.17 | 4.2 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,064,500 |
| 11 Oct 2021 | CNY | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 6,495,220 |
| 8 Oct 2021 | CNY | 4.12 | 4.16 | 4.12 | 4.15 | 4.15 | +0.04 (+0.97%) | 4,481,100 |
| 30 Sep 2021 | CNY | 4.09 | 4.15 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,716,683 |
| 29 Sep 2021 | CNY | 4.09 | 4.13 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 5,314,160 |
| 28 Sep 2021 | CNY | 4.08 | 4.13 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 4,725,444 |
| 27 Sep 2021 | CNY | 4.14 | 4.19 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 8,525,162 |
| 24 Sep 2021 | CNY | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 7,751,350 |
| 23 Sep 2021 | CNY | 4.14 | 4.24 | 4.13 | 4.21 | 4.21 | +0.09 (+2.18%) | 9,316,105 |
| 22 Sep 2021 | CNY | 4.06 | 4.14 | 4.03 | 4.12 | 4.12 | +0.02 (+0.49%) | 7,768,693 |
| 17 Sep 2021 | CNY | 4.16 | 4.16 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 8,318,197 |
| 16 Sep 2021 | CNY | 4.2 | 4.28 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 12,227,453 |
| 15 Sep 2021 | CNY | 4.2 | 4.22 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 9,804,070 |
| 14 Sep 2021 | CNY | 4.33 | 4.34 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 12,537,644 |
| 13 Sep 2021 | CNY | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | +0.04 (+0.94%) | 8,295,732 |
| 10 Sep 2021 | CNY | 4.27 | 4.33 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 15,460,864 |
| 9 Sep 2021 | CNY | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 11,465,670 |
| 8 Sep 2021 | CNY | 4.21 | 4.27 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 11,817,420 |
| 7 Sep 2021 | CNY | 4.18 | 4.23 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 12,378,114 |
| 6 Sep 2021 | CNY | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 10,076,200 |
| 3 Sep 2021 | CNY | 4.17 | 4.2 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 15,719,700 |
| 2 Sep 2021 | CNY | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 12,695,817 |
| 1 Sep 2021 | CNY | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 16,954,679 |
| 31 Aug 2021 | CNY | 4.05 | 4.11 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 6,959,318 |
| 30 Aug 2021 | CNY | 4.07 | 4.1 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 6,677,000 |
| 27 Aug 2021 | CNY | 4.1 | 4.12 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 5,321,030 |
| 26 Aug 2021 | CNY | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,183,418 |
