| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | CNY | 4.43 | 4.5 | 4.4 | 4.47 | 4.47 | 0.0 (0.0%) | 55,903,495 |
| 17 Sep 2021 | CNY | 4.5 | 4.52 | 4.42 | 4.47 | 4.47 | -0.02 (-0.45%) | 77,229,388 |
| 16 Sep 2021 | CNY | 4.6 | 4.62 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 110,827,232 |
| 15 Sep 2021 | CNY | 4.54 | 4.65 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 106,890,100 |
| 14 Sep 2021 | CNY | 4.68 | 4.69 | 4.53 | 4.55 | 4.55 | -0.13 (-2.78%) | 126,786,389 |
| 13 Sep 2021 | CNY | 4.69 | 4.75 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 124,611,638 |
| 10 Sep 2021 | CNY | 4.77 | 4.87 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 238,242,017 |
| 9 Sep 2021 | CNY | 4.86 | 4.9 | 4.73 | 4.75 | 4.75 | -0.23 (-4.62%) | 388,395,318 |
| 8 Sep 2021 | CNY | 4.65 | 5.1 | 4.65 | 4.98 | 4.98 | +0.34 (+7.33%) | 633,647,084 |
| 7 Sep 2021 | CNY | 4.61 | 4.66 | 4.54 | 4.64 | 4.64 | +0.02 (+0.43%) | 129,995,535 |
| 6 Sep 2021 | CNY | 4.47 | 4.66 | 4.47 | 4.62 | 4.62 | +0.13 (+2.90%) | 176,460,322 |
| 3 Sep 2021 | CNY | 4.64 | 4.69 | 4.47 | 4.49 | 4.49 | +0.02 (+0.45%) | 162,363,206 |
| 2 Sep 2021 | CNY | 4.42 | 4.51 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 130,111,580 |
| 1 Sep 2021 | CNY | 4.31 | 4.49 | 4.29 | 4.44 | 4.44 | +0.11 (+2.54%) | 159,719,533 |
| 31 Aug 2021 | CNY | 4.25 | 4.35 | 4.22 | 4.33 | 4.33 | +0.03 (+0.70%) | 67,190,745 |
| 30 Aug 2021 | CNY | 4.36 | 4.4 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 58,524,355 |
| 27 Aug 2021 | CNY | 4.4 | 4.43 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 57,670,009 |
| 26 Aug 2021 | CNY | 4.45 | 4.48 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 63,136,691 |
| 25 Aug 2021 | CNY | 4.5 | 4.51 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 77,123,269 |
| 24 Aug 2021 | CNY | 4.5 | 4.59 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 102,422,873 |
| 23 Aug 2021 | CNY | 4.61 | 4.66 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 123,297,919 |
| 20 Aug 2021 | CNY | 4.4 | 4.59 | 4.39 | 4.59 | 4.59 | +0.18 (+4.08%) | 160,812,642 |
| 19 Aug 2021 | CNY | 4.51 | 4.56 | 4.41 | 4.41 | 4.41 | -0.13 (-2.86%) | 120,116,052 |
| 18 Aug 2021 | CNY | 4.31 | 4.57 | 4.3 | 4.54 | 4.54 | +0.23 (+5.34%) | 184,153,601 |
| 17 Aug 2021 | CNY | 4.32 | 4.44 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 82,742,645 |
| 16 Aug 2021 | CNY | 4.3 | 4.36 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 46,737,835 |
| 13 Aug 2021 | CNY | 4.33 | 4.35 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 34,465,291 |
| 12 Aug 2021 | CNY | 4.35 | 4.37 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 31,612,858 |
| 11 Aug 2021 | CNY | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 47,779,829 |
| 10 Aug 2021 | CNY | 4.33 | 4.41 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 63,123,659 |
