| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.23 | 4.26 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 7,495,280 |
| 14 Oct 2021 | CNY | 4.31 | 4.34 | 4.23 | 4.27 | 4.27 | -0.12 (-2.73%) | 9,477,462 |
| 13 Oct 2021 | CNY | 4.17 | 4.43 | 4.05 | 4.39 | 4.39 | +0.23 (+5.53%) | 21,820,540 |
| 12 Oct 2021 | CNY | 4.26 | 4.26 | 4.11 | 4.16 | 4.16 | -0.11 (-2.58%) | 9,090,660 |
| 11 Oct 2021 | CNY | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | +0.02 (+0.47%) | 10,117,996 |
| 8 Oct 2021 | CNY | 4.35 | 4.35 | 4.17 | 4.25 | 4.25 | -0.15 (-3.41%) | 14,943,580 |
| 30 Sep 2021 | CNY | 4.31 | 4.4 | 4.28 | 4.4 | 4.4 | +0.13 (+3.04%) | 8,872,000 |
| 29 Sep 2021 | CNY | 4.45 | 4.48 | 4.25 | 4.27 | 4.27 | -0.23 (-5.11%) | 12,121,080 |
| 28 Sep 2021 | CNY | 4.43 | 4.52 | 4.4 | 4.5 | 4.5 | +0.08 (+1.81%) | 14,262,620 |
| 27 Sep 2021 | CNY | 4.51 | 4.61 | 4.36 | 4.42 | 4.42 | -0.13 (-2.86%) | 17,366,213 |
| 24 Sep 2021 | CNY | 4.88 | 4.88 | 4.5 | 4.55 | 4.55 | -0.33 (-6.76%) | 25,186,500 |
| 23 Sep 2021 | CNY | 4.91 | 5.02 | 4.73 | 4.88 | 4.88 | -0.05 (-1.01%) | 27,318,168 |
| 22 Sep 2021 | CNY | 5.12 | 5.12 | 4.89 | 4.93 | 4.93 | -0.5 (-9.21%) | 42,893,645 |
| 17 Sep 2021 | CNY | 5.35 | 5.59 | 5.02 | 5.43 | 5.43 | +0.02 (+0.37%) | 47,334,292 |
| 16 Sep 2021 | CNY | 5 | 5.63 | 4.9 | 5.41 | 5.41 | +0.29 (+5.66%) | 60,736,250 |
| 15 Sep 2021 | CNY | 4.62 | 5.16 | 4.59 | 5.12 | 5.12 | +0.42 (+8.94%) | 45,580,774 |
| 14 Sep 2021 | CNY | 4.55 | 4.98 | 4.36 | 4.7 | 4.7 | +0.16 (+3.52%) | 58,705,508 |
| 13 Sep 2021 | CNY | 4.11 | 4.54 | 4.11 | 4.54 | 4.54 | +0.41 (+9.93%) | 28,576,069 |
| 10 Sep 2021 | CNY | 4.11 | 4.32 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 15,768,632 |
| 9 Sep 2021 | CNY | 4.07 | 4.17 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 9,301,077 |
| 8 Sep 2021 | CNY | 4 | 4.09 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 8,700,300 |
| 7 Sep 2021 | CNY | 4 | 4.04 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,113,800 |
| 6 Sep 2021 | CNY | 3.93 | 4.01 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 8,519,840 |
| 3 Sep 2021 | CNY | 3.94 | 3.99 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 8,857,520 |
| 2 Sep 2021 | CNY | 3.9 | 3.97 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 7,771,830 |
| 1 Sep 2021 | CNY | 3.84 | 3.93 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 9,074,300 |
| 31 Aug 2021 | CNY | 3.8 | 3.93 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 7,355,100 |
| 30 Aug 2021 | CNY | 3.84 | 3.85 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,337,836 |
| 27 Aug 2021 | CNY | 3.89 | 3.9 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 5,813,800 |
| 26 Aug 2021 | CNY | 3.92 | 3.93 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,881,120 |
