| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.77 | 4.83 | 4.72 | 4.73 | 4.73 | -0.2 (-4.06%) | 79,520,831 |
| 14 Oct 2021 | CNY | 4.94 | 4.99 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 23,057,352 |
| 13 Oct 2021 | CNY | 4.94 | 4.97 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 31,683,073 |
| 12 Oct 2021 | CNY | 5.01 | 5.01 | 4.9 | 4.95 | 4.95 | -0.06 (-1.20%) | 51,705,473 |
| 11 Oct 2021 | CNY | 4.93 | 5.06 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 72,408,253 |
| 8 Oct 2021 | CNY | 4.8 | 4.97 | 4.8 | 4.95 | 4.95 | +0.19 (+3.99%) | 92,783,624 |
| 30 Sep 2021 | CNY | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 33,265,109 |
| 29 Sep 2021 | CNY | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | -0.02 (-0.42%) | 40,346,828 |
| 28 Sep 2021 | CNY | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | +0.07 (+1.48%) | 26,473,644 |
| 27 Sep 2021 | CNY | 4.78 | 4.81 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 43,674,105 |
| 24 Sep 2021 | CNY | 4.81 | 4.84 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 37,002,350 |
| 23 Sep 2021 | CNY | 4.76 | 4.84 | 4.75 | 4.79 | 4.79 | +0.06 (+1.27%) | 41,133,534 |
| 22 Sep 2021 | CNY | 4.78 | 4.81 | 4.72 | 4.73 | 4.73 | -0.09 (-1.87%) | 40,076,594 |
| 17 Sep 2021 | CNY | 4.8 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 31,588,424 |
| 16 Sep 2021 | CNY | 4.81 | 4.85 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 46,506,486 |
| 15 Sep 2021 | CNY | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 37,463,633 |
| 14 Sep 2021 | CNY | 4.93 | 4.96 | 4.77 | 4.78 | 4.78 | -0.16 (-3.24%) | 74,622,194 |
| 13 Sep 2021 | CNY | 4.96 | 5.01 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 55,948,322 |
| 10 Sep 2021 | CNY | 5 | 5.1 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 94,480,850 |
| 9 Sep 2021 | CNY | 4.86 | 5.04 | 4.85 | 5.03 | 5.03 | +0.16 (+3.29%) | 99,792,728 |
| 8 Sep 2021 | CNY | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 58,567,742 |
| 7 Sep 2021 | CNY | 4.86 | 4.91 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 63,020,793 |
| 6 Sep 2021 | CNY | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 62,176,738 |
| 3 Sep 2021 | CNY | 4.89 | 4.9 | 4.82 | 4.87 | 4.87 | -0.02 (-0.41%) | 75,827,430 |
| 2 Sep 2021 | CNY | 4.88 | 4.94 | 4.79 | 4.89 | 4.89 | 0.0 (0.0%) | 85,056,852 |
| 1 Sep 2021 | CNY | 4.75 | 4.92 | 4.74 | 4.89 | 4.89 | +0.14 (+2.95%) | 134,385,947 |
| 31 Aug 2021 | CNY | 4.62 | 4.77 | 4.61 | 4.75 | 4.75 | +0.21 (+4.63%) | 144,557,772 |
| 30 Aug 2021 | CNY | 4.61 | 4.61 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 46,491,686 |
| 27 Aug 2021 | CNY | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 40,857,336 |
| 26 Aug 2021 | CNY | 4.58 | 4.65 | 4.57 | 4.57 | 4.57 | -0.03 (-0.65%) | 43,774,800 |
