| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.27 | 5.31 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 1,635,901 |
| 14 Oct 2021 | CNY | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,888,400 |
| 13 Oct 2021 | CNY | 5.28 | 5.29 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 2,975,108 |
| 12 Oct 2021 | CNY | 5.29 | 5.31 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 3,230,600 |
| 11 Oct 2021 | CNY | 5.33 | 5.33 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 2,609,700 |
| 8 Oct 2021 | CNY | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | +0.08 (+1.53%) | 2,789,708 |
| 30 Sep 2021 | CNY | 5.2 | 5.24 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,775,801 |
| 29 Sep 2021 | CNY | 5.2 | 5.22 | 5.13 | 5.21 | 5.21 | -0.02 (-0.38%) | 4,009,637 |
| 28 Sep 2021 | CNY | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,849,427 |
| 27 Sep 2021 | CNY | 5.35 | 5.38 | 5.15 | 5.22 | 5.22 | -0.16 (-2.97%) | 6,421,117 |
| 24 Sep 2021 | CNY | 5.38 | 5.43 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 6,702,911 |
| 23 Sep 2021 | CNY | 5.25 | 5.43 | 5.25 | 5.38 | 5.38 | +0.1 (+1.89%) | 11,140,538 |
| 22 Sep 2021 | CNY | 5.3 | 5.33 | 5.2 | 5.28 | 5.28 | -0.04 (-0.75%) | 8,914,429 |
| 17 Sep 2021 | CNY | 5.42 | 5.46 | 5.27 | 5.32 | 5.32 | -0.12 (-2.21%) | 8,405,862 |
| 16 Sep 2021 | CNY | 5.45 | 5.57 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 10,085,600 |
| 15 Sep 2021 | CNY | 5.41 | 5.46 | 5.3 | 5.46 | 5.46 | +0.03 (+0.55%) | 6,734,500 |
| 14 Sep 2021 | CNY | 5.54 | 5.6 | 5.4 | 5.43 | 5.43 | -0.12 (-2.16%) | 9,529,000 |
| 13 Sep 2021 | CNY | 5.46 | 5.57 | 5.44 | 5.55 | 5.55 | +0.08 (+1.46%) | 8,040,730 |
| 10 Sep 2021 | CNY | 5.52 | 5.56 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 7,742,174 |
| 9 Sep 2021 | CNY | 5.5 | 5.54 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,621,901 |
| 8 Sep 2021 | CNY | 5.48 | 5.52 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 8,542,231 |
| 7 Sep 2021 | CNY | 5.46 | 5.5 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 5,981,001 |
| 6 Sep 2021 | CNY | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | +0.03 (+0.55%) | 5,211,400 |
| 3 Sep 2021 | CNY | 5.52 | 5.53 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 7,700,300 |
| 2 Sep 2021 | CNY | 5.5 | 5.54 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 5,721,400 |
| 1 Sep 2021 | CNY | 5.6 | 5.65 | 5.48 | 5.52 | 5.52 | -0.06 (-1.08%) | 5,633,500 |
| 31 Aug 2021 | CNY | 5.55 | 5.59 | 5.47 | 5.58 | 5.58 | -0.02 (-0.36%) | 5,740,300 |
| 30 Aug 2021 | CNY | 5.62 | 5.62 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 6,228,300 |
| 27 Aug 2021 | CNY | 5.63 | 5.67 | 5.56 | 5.59 | 5.59 | -0.04 (-0.71%) | 8,935,000 |
| 26 Aug 2021 | CNY | 5.63 | 5.68 | 5.59 | 5.63 | 5.63 | -0.01 (-0.18%) | 4,987,401 |
