| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.65 | 5.74 | 5.48 | 5.71 | 5.71 | +0.06 (+1.06%) | 12,445,769 |
| 29 Sep 2021 | CNY | 5.59 | 5.72 | 5.51 | 5.65 | 5.65 | 0.0 (0.0%) | 10,616,742 |
| 28 Sep 2021 | CNY | 5.59 | 5.69 | 5.47 | 5.65 | 5.65 | +0.03 (+0.53%) | 13,507,995 |
| 27 Sep 2021 | CNY | 5.8 | 5.92 | 5.45 | 5.62 | 5.62 | -0.31 (-5.23%) | 25,999,799 |
| 24 Sep 2021 | CNY | 6.3 | 6.33 | 5.85 | 5.93 | 5.93 | -0.37 (-5.87%) | 48,855,382 |
| 23 Sep 2021 | CNY | 6.3 | 6.3 | 6.02 | 6.3 | 6.3 | +0.57 (+9.95%) | 19,556,612 |
| 22 Sep 2021 | CNY | 5.19 | 5.73 | 5.19 | 5.73 | 5.73 | +0.52 (+9.98%) | 30,317,348 |
| 17 Sep 2021 | CNY | 5.26 | 5.26 | 5.18 | 5.21 | 5.21 | -0.02 (-0.38%) | 4,601,435 |
| 16 Sep 2021 | CNY | 5.29 | 5.33 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 5,986,567 |
| 15 Sep 2021 | CNY | 5.28 | 5.32 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,238,960 |
| 14 Sep 2021 | CNY | 5.35 | 5.39 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 4,529,959 |
| 13 Sep 2021 | CNY | 5.29 | 5.36 | 5.23 | 5.36 | 5.36 | +0.07 (+1.32%) | 5,759,931 |
| 10 Sep 2021 | CNY | 5.37 | 5.37 | 5.23 | 5.29 | 5.29 | -0.08 (-1.49%) | 6,091,962 |
| 9 Sep 2021 | CNY | 5.27 | 5.37 | 5.26 | 5.37 | 5.37 | +0.1 (+1.90%) | 6,903,858 |
| 8 Sep 2021 | CNY | 5.23 | 5.29 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 5,790,161 |
| 7 Sep 2021 | CNY | 5.23 | 5.3 | 5.18 | 5.24 | 5.24 | +0.08 (+1.55%) | 7,031,351 |
| 6 Sep 2021 | CNY | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,889,662 |
| 3 Sep 2021 | CNY | 5.12 | 5.16 | 5.11 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,984,331 |
| 2 Sep 2021 | CNY | 5.09 | 5.17 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 2,784,815 |
| 1 Sep 2021 | CNY | 5.07 | 5.13 | 5.04 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,864,715 |
| 31 Aug 2021 | CNY | 5.06 | 5.13 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 3,220,915 |
| 30 Aug 2021 | CNY | 5 | 5.09 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 5,150,043 |
| 27 Aug 2021 | CNY | 5 | 5.02 | 4.94 | 5 | 5 | 0.0 (0.0%) | 3,550,007 |
| 26 Aug 2021 | CNY | 5.01 | 5.05 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 6,670,336 |
| 25 Aug 2021 | CNY | 5 | 5.04 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,971,731 |
| 24 Aug 2021 | CNY | 4.79 | 5.03 | 4.78 | 4.96 | 4.96 | +0.17 (+3.55%) | 10,224,417 |
| 23 Aug 2021 | CNY | 4.66 | 4.8 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 5,322,233 |
| 20 Aug 2021 | CNY | 4.68 | 4.68 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 2,780,730 |
| 19 Aug 2021 | CNY | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,727,680 |
| 18 Aug 2021 | CNY | 4.73 | 4.73 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 3,955,965 |
