| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.5 | 4.52 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 6,718,925 |
| 14 Oct 2021 | CNY | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,163,726 |
| 13 Oct 2021 | CNY | 4.51 | 4.55 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 7,381,629 |
| 12 Oct 2021 | CNY | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 9,108,766 |
| 11 Oct 2021 | CNY | 4.46 | 4.52 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,495,444 |
| 8 Oct 2021 | CNY | 4.4 | 4.45 | 4.4 | 4.45 | 4.45 | +0.06 (+1.37%) | 7,953,189 |
| 30 Sep 2021 | CNY | 4.4 | 4.43 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 5,693,903 |
| 29 Sep 2021 | CNY | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 9,540,540 |
| 28 Sep 2021 | CNY | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 6,604,590 |
| 27 Sep 2021 | CNY | 4.43 | 4.43 | 4.37 | 4.4 | 4.4 | -0.01 (-0.23%) | 8,087,435 |
| 24 Sep 2021 | CNY | 4.45 | 4.47 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,083,734 |
| 23 Sep 2021 | CNY | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | +0.03 (+0.68%) | 7,280,951 |
| 22 Sep 2021 | CNY | 4.4 | 4.42 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 7,397,863 |
| 17 Sep 2021 | CNY | 4.48 | 4.5 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 8,509,515 |
| 16 Sep 2021 | CNY | 4.54 | 4.56 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,602,816 |
| 15 Sep 2021 | CNY | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 5,868,400 |
| 14 Sep 2021 | CNY | 4.62 | 4.64 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 12,039,902 |
| 13 Sep 2021 | CNY | 4.6 | 4.63 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 10,581,003 |
| 10 Sep 2021 | CNY | 4.54 | 4.66 | 4.54 | 4.62 | 4.62 | +0.08 (+1.76%) | 23,632,758 |
| 9 Sep 2021 | CNY | 4.53 | 4.57 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 8,973,398 |
| 8 Sep 2021 | CNY | 4.52 | 4.57 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 11,325,700 |
| 7 Sep 2021 | CNY | 4.49 | 4.52 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 11,917,262 |
| 6 Sep 2021 | CNY | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | +0.03 (+0.67%) | 13,226,960 |
| 3 Sep 2021 | CNY | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 12,662,606 |
| 2 Sep 2021 | CNY | 4.43 | 4.44 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 9,455,512 |
| 1 Sep 2021 | CNY | 4.38 | 4.45 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 14,404,131 |
| 31 Aug 2021 | CNY | 4.33 | 4.37 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 9,293,723 |
| 30 Aug 2021 | CNY | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.03 (-0.69%) | 6,515,707 |
| 27 Aug 2021 | CNY | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 6,546,356 |
| 26 Aug 2021 | CNY | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,268,321 |
