| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 4.47 | 4.49 | 4.29 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,392,900 |
| 11 Oct 2021 | CNY | 4.41 | 4.55 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 3,306,361 |
| 8 Oct 2021 | CNY | 4.33 | 4.41 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 1,884,161 |
| 30 Sep 2021 | CNY | 4.31 | 4.36 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,363,500 |
| 29 Sep 2021 | CNY | 4.43 | 4.46 | 4.29 | 4.3 | 4.3 | -0.16 (-3.59%) | 2,084,420 |
| 28 Sep 2021 | CNY | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 2,435,400 |
| 27 Sep 2021 | CNY | 4.66 | 4.75 | 4.44 | 4.47 | 4.47 | -0.2 (-4.28%) | 3,535,567 |
| 24 Sep 2021 | CNY | 4.74 | 4.86 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 2,316,300 |
| 23 Sep 2021 | CNY | 4.77 | 4.82 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 2,250,500 |
| 22 Sep 2021 | CNY | 4.64 | 4.84 | 4.6 | 4.81 | 4.81 | +0.09 (+1.91%) | 2,994,860 |
| 17 Sep 2021 | CNY | 4.81 | 4.82 | 4.68 | 4.72 | 4.72 | -0.12 (-2.48%) | 4,135,581 |
| 16 Sep 2021 | CNY | 4.85 | 5.03 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 4,771,593 |
| 15 Sep 2021 | CNY | 4.82 | 4.93 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 3,726,100 |
| 14 Sep 2021 | CNY | 4.83 | 4.89 | 4.77 | 4.82 | 4.82 | -0.06 (-1.23%) | 3,704,512 |
| 13 Sep 2021 | CNY | 4.95 | 4.95 | 4.82 | 4.88 | 4.88 | -0.11 (-2.20%) | 4,369,129 |
| 10 Sep 2021 | CNY | 5.16 | 5.25 | 4.99 | 4.99 | 4.99 | -0.19 (-3.67%) | 4,070,900 |
| 9 Sep 2021 | CNY | 5.16 | 5.27 | 5.05 | 5.18 | 5.18 | +0.02 (+0.39%) | 4,221,300 |
| 8 Sep 2021 | CNY | 5.15 | 5.24 | 5.02 | 5.16 | 5.16 | +0.01 (+0.19%) | 4,140,300 |
| 7 Sep 2021 | CNY | 5.03 | 5.24 | 4.98 | 5.15 | 5.15 | +0.1 (+1.98%) | 7,459,800 |
| 6 Sep 2021 | CNY | 4.86 | 5.05 | 4.77 | 5.05 | 5.05 | +0.24 (+4.99%) | 10,519,148 |
| 3 Sep 2021 | CNY | 4.55 | 4.81 | 4.53 | 4.81 | 4.81 | +0.23 (+5.02%) | 9,409,515 |
| 2 Sep 2021 | CNY | 4.56 | 4.63 | 4.52 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,501,893 |
| 1 Sep 2021 | CNY | 4.79 | 4.86 | 4.55 | 4.6 | 4.6 | -0.18 (-3.77%) | 5,201,975 |
| 31 Aug 2021 | CNY | 4.82 | 4.83 | 4.74 | 4.78 | 4.78 | -0.09 (-1.85%) | 3,652,400 |
| 30 Aug 2021 | CNY | 4.88 | 4.89 | 4.71 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,258,198 |
| 27 Aug 2021 | CNY | 4.76 | 4.91 | 4.71 | 4.84 | 4.84 | +0.15 (+3.20%) | 6,212,375 |
| 26 Aug 2021 | CNY | 4.64 | 4.83 | 4.64 | 4.69 | 4.69 | +0.05 (+1.08%) | 3,382,200 |
| 25 Aug 2021 | CNY | 4.62 | 4.65 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 2,031,100 |
| 24 Aug 2021 | CNY | 4.67 | 4.7 | 4.59 | 4.6 | 4.6 | -0.08 (-1.71%) | 2,972,200 |
| 23 Aug 2021 | CNY | 4.65 | 4.72 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 3,331,872 |
