| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 4.92 | 4.94 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 3,307,692 |
| 23 Sep 2021 | CNY | 4.94 | 4.99 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 3,577,319 |
| 22 Sep 2021 | CNY | 4.85 | 4.97 | 4.8 | 4.94 | 4.94 | +0.07 (+1.44%) | 2,289,459 |
| 17 Sep 2021 | CNY | 4.95 | 4.99 | 4.83 | 4.87 | 4.87 | -0.11 (-2.21%) | 2,977,760 |
| 16 Sep 2021 | CNY | 4.98 | 5.04 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 3,815,720 |
| 15 Sep 2021 | CNY | 4.83 | 5.06 | 4.83 | 5.01 | 5.01 | +0.15 (+3.09%) | 5,891,640 |
| 14 Sep 2021 | CNY | 4.9 | 4.91 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,527,400 |
| 13 Sep 2021 | CNY | 4.87 | 4.92 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,070,580 |
| 10 Sep 2021 | CNY | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 2,804,360 |
| 9 Sep 2021 | CNY | 4.92 | 4.96 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 2,947,507 |
| 8 Sep 2021 | CNY | 4.9 | 4.95 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 4,825,640 |
| 7 Sep 2021 | CNY | 4.77 | 4.94 | 4.77 | 4.87 | 4.87 | +0.11 (+2.31%) | 4,732,570 |
| 6 Sep 2021 | CNY | 4.74 | 4.79 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,464,960 |
| 3 Sep 2021 | CNY | 4.71 | 4.75 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,728,500 |
| 2 Sep 2021 | CNY | 4.68 | 4.7 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,840,720 |
| 1 Sep 2021 | CNY | 4.62 | 4.69 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,838,300 |
| 31 Aug 2021 | CNY | 4.66 | 4.72 | 4.56 | 4.62 | 4.62 | -0.08 (-1.70%) | 3,220,800 |
| 30 Aug 2021 | CNY | 4.61 | 4.72 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,211,860 |
| 27 Aug 2021 | CNY | 4.73 | 4.76 | 4.63 | 4.65 | 4.65 | -0.08 (-1.69%) | 2,081,640 |
| 26 Aug 2021 | CNY | 4.72 | 4.77 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 2,481,940 |
| 25 Aug 2021 | CNY | 4.65 | 4.73 | 4.62 | 4.73 | 4.73 | +0.08 (+1.72%) | 1,948,520 |
| 24 Aug 2021 | CNY | 4.68 | 4.71 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 1,636,432 |
| 23 Aug 2021 | CNY | 4.47 | 4.69 | 4.47 | 4.65 | 4.65 | +0.15 (+3.33%) | 3,998,200 |
| 20 Aug 2021 | CNY | 4.5 | 4.52 | 4.43 | 4.5 | 4.5 | -0.14 (-3.02%) | 3,378,023 |
| 19 Aug 2021 | CNY | 4.68 | 4.69 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 1,612,327 |
| 18 Aug 2021 | CNY | 4.59 | 4.69 | 4.57 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,852,560 |
| 17 Aug 2021 | CNY | 4.72 | 4.72 | 4.56 | 4.64 | 4.64 | -0.08 (-1.69%) | 4,251,988 |
| 16 Aug 2021 | CNY | 4.73 | 4.75 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 2,216,110 |
| 13 Aug 2021 | CNY | 4.7 | 4.73 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 1,399,490 |
| 12 Aug 2021 | CNY | 4.7 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 2,237,630 |
