| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.75 | 5.09 | 4.75 | 5.06 | 5.06 | +0.25 (+5.20%) | 20,817,927 |
| 29 Sep 2021 | CNY | 4.97 | 5.33 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 28,437,200 |
| 28 Sep 2021 | CNY | 4.83 | 5.09 | 4.75 | 5.06 | 5.06 | +0.23 (+4.76%) | 24,881,397 |
| 27 Sep 2021 | CNY | 5.13 | 5.15 | 4.62 | 4.83 | 4.83 | -0.19 (-3.78%) | 26,738,427 |
| 24 Sep 2021 | CNY | 5.32 | 5.4 | 4.98 | 5.02 | 5.02 | -0.35 (-6.52%) | 30,320,725 |
| 23 Sep 2021 | CNY | 5.49 | 5.59 | 5.2 | 5.37 | 5.37 | -0.05 (-0.92%) | 28,085,475 |
| 22 Sep 2021 | CNY | 5.24 | 5.45 | 5.2 | 5.42 | 5.42 | +0.18 (+3.44%) | 27,252,730 |
| 17 Sep 2021 | CNY | 5.33 | 5.63 | 5.09 | 5.24 | 5.24 | -0.21 (-3.85%) | 39,291,115 |
| 16 Sep 2021 | CNY | 5.75 | 5.82 | 5.4 | 5.45 | 5.45 | -0.12 (-2.15%) | 53,561,138 |
| 15 Sep 2021 | CNY | 5.33 | 5.63 | 5.31 | 5.57 | 5.57 | +0.26 (+4.90%) | 46,499,657 |
| 14 Sep 2021 | CNY | 5.29 | 5.55 | 5.25 | 5.31 | 5.31 | -0.15 (-2.75%) | 40,669,799 |
| 13 Sep 2021 | CNY | 5.33 | 5.55 | 5.28 | 5.46 | 5.46 | +0.1 (+1.87%) | 50,020,088 |
| 10 Sep 2021 | CNY | 5.58 | 5.63 | 5.35 | 5.36 | 5.36 | -0.38 (-6.62%) | 59,062,975 |
| 9 Sep 2021 | CNY | 5.47 | 5.84 | 5.3 | 5.74 | 5.74 | +0.27 (+4.94%) | 80,873,108 |
| 8 Sep 2021 | CNY | 5.3 | 5.66 | 5.3 | 5.47 | 5.47 | +0.23 (+4.39%) | 89,579,791 |
| 7 Sep 2021 | CNY | 4.85 | 5.24 | 4.78 | 5.24 | 5.24 | +0.48 (+10.08%) | 43,420,727 |
| 6 Sep 2021 | CNY | 4.8 | 4.92 | 4.67 | 4.76 | 4.76 | +0.01 (+0.21%) | 31,666,423 |
| 3 Sep 2021 | CNY | 5.1 | 5.1 | 4.71 | 4.75 | 4.75 | -0.23 (-4.62%) | 56,086,964 |
| 2 Sep 2021 | CNY | 4.55 | 4.98 | 4.52 | 4.98 | 4.98 | +0.45 (+9.93%) | 23,163,658 |
| 1 Sep 2021 | CNY | 4.78 | 4.9 | 4.45 | 4.53 | 4.53 | -0.3 (-6.21%) | 42,722,936 |
| 31 Aug 2021 | CNY | 4.7 | 4.9 | 4.55 | 4.83 | 4.83 | +0.06 (+1.26%) | 40,560,390 |
| 30 Aug 2021 | CNY | 4.66 | 4.8 | 4.57 | 4.77 | 4.77 | +0.11 (+2.36%) | 30,607,300 |
| 27 Aug 2021 | CNY | 4.58 | 4.72 | 4.43 | 4.66 | 4.66 | -0.09 (-1.89%) | 24,679,702 |
| 26 Aug 2021 | CNY | 4.62 | 4.84 | 4.61 | 4.75 | 4.75 | +0.06 (+1.28%) | 38,210,202 |
| 25 Aug 2021 | CNY | 4.82 | 4.82 | 4.53 | 4.69 | 4.69 | +0.05 (+1.08%) | 38,939,900 |
| 24 Aug 2021 | CNY | 4.71 | 4.85 | 4.41 | 4.64 | 4.64 | +0.15 (+3.34%) | 45,325,202 |
| 23 Aug 2021 | CNY | 4.41 | 4.67 | 4.41 | 4.49 | 4.49 | +0.23 (+5.40%) | 32,686,616 |
| 20 Aug 2021 | CNY | 4.26 | 4.31 | 4.1 | 4.26 | 4.26 | -0.05 (-1.16%) | 15,468,500 |
| 19 Aug 2021 | CNY | 4.26 | 4.31 | 4.15 | 4.31 | 4.31 | +0.02 (+0.47%) | 13,999,300 |
| 18 Aug 2021 | CNY | 4.28 | 4.38 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 15,218,373 |
