| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.46 | 4.49 | 4.34 | 4.34 | 4.34 | -0.12 (-2.69%) | 11,119,451 |
| 14 Oct 2021 | CNY | 4.46 | 4.52 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 8,932,552 |
| 13 Oct 2021 | CNY | 4.44 | 4.52 | 4.37 | 4.46 | 4.46 | -0.03 (-0.67%) | 11,073,113 |
| 12 Oct 2021 | CNY | 4.58 | 4.64 | 4.43 | 4.49 | 4.49 | -0.11 (-2.39%) | 13,249,389 |
| 11 Oct 2021 | CNY | 4.62 | 4.63 | 4.42 | 4.6 | 4.6 | +0.03 (+0.66%) | 20,408,705 |
| 8 Oct 2021 | CNY | 4.37 | 4.58 | 4.35 | 4.57 | 4.57 | +0.2 (+4.58%) | 26,213,631 |
| 30 Sep 2021 | CNY | 3.99 | 4.39 | 3.98 | 4.37 | 4.37 | +0.38 (+9.52%) | 31,141,937 |
| 29 Sep 2021 | CNY | 4.36 | 4.36 | 3.97 | 3.99 | 3.99 | -0.41 (-9.32%) | 31,254,406 |
| 28 Sep 2021 | CNY | 4.37 | 4.46 | 4.28 | 4.4 | 4.4 | +0.01 (+0.23%) | 15,700,946 |
| 27 Sep 2021 | CNY | 4.7 | 4.72 | 4.36 | 4.39 | 4.39 | -0.32 (-6.79%) | 29,236,279 |
| 24 Sep 2021 | CNY | 4.8 | 4.85 | 4.67 | 4.71 | 4.71 | -0.15 (-3.09%) | 30,247,686 |
| 23 Sep 2021 | CNY | 4.73 | 4.98 | 4.69 | 4.86 | 4.86 | +0.1 (+2.10%) | 50,637,724 |
| 22 Sep 2021 | CNY | 4.34 | 4.87 | 4.34 | 4.76 | 4.76 | +0.33 (+7.45%) | 58,091,650 |
| 17 Sep 2021 | CNY | 4.6 | 4.64 | 4.36 | 4.43 | 4.43 | -0.21 (-4.53%) | 32,966,773 |
| 16 Sep 2021 | CNY | 4.71 | 4.78 | 4.57 | 4.64 | 4.64 | -0.09 (-1.90%) | 34,567,598 |
| 15 Sep 2021 | CNY | 4.54 | 4.76 | 4.54 | 4.73 | 4.73 | +0.14 (+3.05%) | 36,686,232 |
| 14 Sep 2021 | CNY | 4.62 | 4.72 | 4.51 | 4.59 | 4.59 | -0.07 (-1.50%) | 28,851,946 |
| 13 Sep 2021 | CNY | 4.5 | 4.74 | 4.45 | 4.66 | 4.66 | +0.11 (+2.42%) | 39,180,407 |
| 10 Sep 2021 | CNY | 4.54 | 4.77 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 36,558,011 |
| 9 Sep 2021 | CNY | 4.63 | 4.67 | 4.49 | 4.55 | 4.55 | -0.08 (-1.73%) | 27,672,059 |
| 8 Sep 2021 | CNY | 4.56 | 4.67 | 4.51 | 4.63 | 4.63 | +0.06 (+1.31%) | 31,185,903 |
| 7 Sep 2021 | CNY | 4.56 | 4.63 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 29,735,010 |
| 6 Sep 2021 | CNY | 4.58 | 4.69 | 4.43 | 4.56 | 4.56 | +0.03 (+0.66%) | 28,712,067 |
| 3 Sep 2021 | CNY | 4.53 | 4.66 | 4.49 | 4.53 | 4.53 | -0.04 (-0.88%) | 37,972,608 |
| 2 Sep 2021 | CNY | 4.56 | 4.61 | 4.46 | 4.57 | 4.57 | +0.04 (+0.88%) | 42,773,257 |
| 1 Sep 2021 | CNY | 4.61 | 4.68 | 4.4 | 4.53 | 4.53 | -0.1 (-2.16%) | 53,597,159 |
| 31 Aug 2021 | CNY | 4.78 | 4.84 | 4.51 | 4.63 | 4.63 | -0.24 (-4.93%) | 70,513,755 |
| 30 Aug 2021 | CNY | 4.52 | 4.99 | 4.43 | 4.87 | 4.87 | +0.33 (+7.27%) | 108,639,990 |
| 27 Aug 2021 | CNY | 4.5 | 4.73 | 4.45 | 4.54 | 4.54 | -0.15 (-3.20%) | 72,894,858 |
| 26 Aug 2021 | CNY | 4.65 | 4.87 | 4.45 | 4.69 | 4.69 | +0.06 (+1.30%) | 122,982,407 |
