| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.05 | 4.08 | 3.91 | 3.98 | 3.98 | -0.12 (-2.93%) | 21,611,900 |
| 14 Oct 2021 | CNY | 3.91 | 4.17 | 3.83 | 4.1 | 4.1 | +0.15 (+3.80%) | 33,945,300 |
| 13 Oct 2021 | CNY | 4.15 | 4.16 | 3.85 | 3.95 | 3.95 | -0.23 (-5.50%) | 36,665,354 |
| 12 Oct 2021 | CNY | 4.25 | 4.35 | 4.09 | 4.18 | 4.18 | -0.19 (-4.35%) | 38,113,700 |
| 11 Oct 2021 | CNY | 4.63 | 4.7 | 4.15 | 4.37 | 4.37 | -0.24 (-5.21%) | 55,001,550 |
| 8 Oct 2021 | CNY | 4.79 | 4.89 | 4.51 | 4.61 | 4.61 | -0.1 (-2.12%) | 48,641,950 |
| 30 Sep 2021 | CNY | 4.5 | 4.77 | 4.44 | 4.71 | 4.71 | +0.28 (+6.32%) | 67,528,715 |
| 29 Sep 2021 | CNY | 4.56 | 4.63 | 4.4 | 4.43 | 4.43 | -0.29 (-6.14%) | 47,813,303 |
| 28 Sep 2021 | CNY | 4.36 | 4.73 | 4.23 | 4.72 | 4.72 | +0.32 (+7.27%) | 76,562,854 |
| 27 Sep 2021 | CNY | 4.67 | 4.76 | 4.22 | 4.4 | 4.4 | -0.09 (-2.00%) | 51,499,000 |
| 24 Sep 2021 | CNY | 4.61 | 4.74 | 4.44 | 4.49 | 4.49 | -0.21 (-4.47%) | 63,539,867 |
| 23 Sep 2021 | CNY | 4.89 | 5.02 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 123,713,514 |
| 22 Sep 2021 | CNY | 4.16 | 4.6 | 4.13 | 4.6 | 4.6 | +0.42 (+10.05%) | 87,682,403 |
| 17 Sep 2021 | CNY | 4.04 | 4.25 | 4 | 4.18 | 4.18 | +0.13 (+3.21%) | 50,605,734 |
| 16 Sep 2021 | CNY | 4.16 | 4.23 | 4.03 | 4.05 | 4.05 | -0.15 (-3.57%) | 40,367,773 |
| 15 Sep 2021 | CNY | 4.08 | 4.22 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 44,017,050 |
| 14 Sep 2021 | CNY | 4.31 | 4.34 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 59,381,918 |
| 13 Sep 2021 | CNY | 4.28 | 4.38 | 4.17 | 4.29 | 4.29 | +0.01 (+0.23%) | 74,734,778 |
| 10 Sep 2021 | CNY | 4.47 | 4.78 | 4.27 | 4.28 | 4.28 | -0.28 (-6.14%) | 128,230,543 |
| 9 Sep 2021 | CNY | 4.4 | 4.68 | 4.04 | 4.56 | 4.56 | +0.31 (+7.29%) | 171,394,399 |
| 8 Sep 2021 | CNY | 3.89 | 4.25 | 3.89 | 4.25 | 4.25 | +0.39 (+10.10%) | 48,825,592 |
| 7 Sep 2021 | CNY | 3.79 | 3.9 | 3.75 | 3.86 | 3.86 | +0.08 (+2.12%) | 26,682,501 |
| 6 Sep 2021 | CNY | 3.78 | 3.84 | 3.69 | 3.78 | 3.78 | +0.04 (+1.07%) | 22,222,400 |
| 3 Sep 2021 | CNY | 3.76 | 3.85 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 32,238,850 |
| 2 Sep 2021 | CNY | 3.62 | 3.8 | 3.6 | 3.77 | 3.77 | +0.15 (+4.14%) | 40,691,457 |
| 1 Sep 2021 | CNY | 3.58 | 3.72 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 27,554,582 |
| 31 Aug 2021 | CNY | 3.54 | 3.6 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 13,188,712 |
| 30 Aug 2021 | CNY | 3.65 | 3.66 | 3.52 | 3.55 | 3.55 | -0.08 (-2.20%) | 17,837,076 |
| 27 Aug 2021 | CNY | 3.58 | 3.65 | 3.54 | 3.63 | 3.63 | +0.03 (+0.83%) | 17,358,400 |
| 26 Aug 2021 | CNY | 3.68 | 3.68 | 3.59 | 3.6 | 3.6 | -0.11 (-2.96%) | 22,925,012 |
