| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 4 | 4.06 | 3.91 | 4 | 4 | -0.02 (-0.50%) | 11,201,607 |
| 13 Oct 2021 | CNY | 4.32 | 4.36 | 3.95 | 4.02 | 4.02 | -0.33 (-7.59%) | 23,415,372 |
| 12 Oct 2021 | CNY | 4.42 | 4.53 | 4.26 | 4.35 | 4.35 | -0.19 (-4.19%) | 20,868,638 |
| 11 Oct 2021 | CNY | 4.66 | 4.75 | 4.36 | 4.54 | 4.54 | -0.12 (-2.58%) | 28,953,693 |
| 8 Oct 2021 | CNY | 5.1 | 5.1 | 4.54 | 4.66 | 4.66 | -0.02 (-0.43%) | 54,691,083 |
| 30 Sep 2021 | CNY | 4.34 | 4.68 | 4.3 | 4.68 | 4.68 | +0.43 (+10.12%) | 22,878,314 |
| 29 Sep 2021 | CNY | 4.5 | 4.5 | 4.25 | 4.25 | 4.25 | -0.29 (-6.39%) | 16,365,100 |
| 28 Sep 2021 | CNY | 4.28 | 4.55 | 4.25 | 4.54 | 4.54 | +0.27 (+6.32%) | 23,297,700 |
| 27 Sep 2021 | CNY | 4.51 | 4.58 | 4.16 | 4.27 | 4.27 | -0.16 (-3.61%) | 20,481,000 |
| 24 Sep 2021 | CNY | 4.57 | 4.6 | 4.42 | 4.43 | 4.43 | -0.13 (-2.85%) | 16,244,310 |
| 23 Sep 2021 | CNY | 4.68 | 4.72 | 4.49 | 4.56 | 4.56 | -0.08 (-1.72%) | 25,655,351 |
| 22 Sep 2021 | CNY | 4.41 | 4.68 | 4.3 | 4.64 | 4.64 | +0.24 (+5.45%) | 30,340,106 |
| 17 Sep 2021 | CNY | 4.34 | 4.52 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 17,550,925 |
| 16 Sep 2021 | CNY | 4.42 | 4.55 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 13,593,943 |
| 15 Sep 2021 | CNY | 4.25 | 4.49 | 4.23 | 4.43 | 4.43 | +0.15 (+3.50%) | 20,044,245 |
| 14 Sep 2021 | CNY | 4.41 | 4.51 | 4.25 | 4.28 | 4.28 | -0.13 (-2.95%) | 18,178,640 |
| 13 Sep 2021 | CNY | 4.35 | 4.43 | 4.32 | 4.41 | 4.41 | +0.04 (+0.92%) | 17,487,205 |
| 10 Sep 2021 | CNY | 4.56 | 4.57 | 4.37 | 4.37 | 4.37 | -0.29 (-6.22%) | 32,947,633 |
| 9 Sep 2021 | CNY | 4.79 | 4.79 | 4.35 | 4.66 | 4.66 | +0.03 (+0.65%) | 52,939,408 |
| 8 Sep 2021 | CNY | 4.23 | 4.63 | 4.23 | 4.63 | 4.63 | +0.42 (+9.98%) | 36,620,230 |
| 7 Sep 2021 | CNY | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 15,828,738 |
| 6 Sep 2021 | CNY | 4.13 | 4.22 | 4.03 | 4.16 | 4.16 | +0.06 (+1.46%) | 18,806,800 |
| 3 Sep 2021 | CNY | 4.04 | 4.22 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 21,774,896 |
| 2 Sep 2021 | CNY | 3.85 | 4.02 | 3.83 | 4.02 | 4.02 | +0.16 (+4.15%) | 16,452,771 |
| 1 Sep 2021 | CNY | 3.85 | 3.97 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 9,394,379 |
| 31 Aug 2021 | CNY | 3.76 | 3.87 | 3.74 | 3.84 | 3.84 | +0.07 (+1.86%) | 8,091,420 |
| 30 Aug 2021 | CNY | 3.7 | 3.79 | 3.7 | 3.77 | 3.77 | -0.04 (-1.05%) | 12,615,471 |
| 27 Aug 2021 | CNY | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -0.21 (-5.22%) | 20,075,447 |
| 26 Aug 2021 | CNY | 4 | 4.07 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,006,310 |
| 25 Aug 2021 | CNY | 3.84 | 4.05 | 3.81 | 4.03 | 4.03 | +0.18 (+4.68%) | 18,572,947 |
