| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 4.81 | 4.88 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 1,297,500 |
| 29 Sep 2021 | CNY | 4.87 | 4.89 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 2,050,710 |
| 28 Sep 2021 | CNY | 4.9 | 4.92 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,206,700 |
| 27 Sep 2021 | CNY | 5.04 | 5.07 | 4.84 | 4.89 | 4.89 | -0.15 (-2.98%) | 3,036,340 |
| 24 Sep 2021 | CNY | 5.07 | 5.16 | 5.02 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,323,940 |
| 23 Sep 2021 | CNY | 5.23 | 5.36 | 5.11 | 5.13 | 5.13 | +0.09 (+1.79%) | 3,980,732 |
| 22 Sep 2021 | CNY | 5.05 | 5.06 | 4.96 | 5.04 | 5.04 | -0.01 (-0.20%) | 2,314,540 |
| 17 Sep 2021 | CNY | 5.07 | 5.16 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,550,240 |
| 16 Sep 2021 | CNY | 5.18 | 5.2 | 5.06 | 5.06 | 5.06 | -0.12 (-2.32%) | 3,256,052 |
| 15 Sep 2021 | CNY | 5.08 | 5.19 | 5.06 | 5.18 | 5.18 | +0.1 (+1.97%) | 2,660,852 |
| 14 Sep 2021 | CNY | 5.2 | 5.24 | 5.06 | 5.08 | 5.08 | -0.1 (-1.93%) | 3,358,260 |
| 13 Sep 2021 | CNY | 5.14 | 5.19 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 2,423,460 |
| 10 Sep 2021 | CNY | 5.2 | 5.25 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 3,546,240 |
| 9 Sep 2021 | CNY | 5.18 | 5.24 | 5.15 | 5.19 | 5.19 | 0.0 (0.0%) | 3,148,780 |
| 8 Sep 2021 | CNY | 5.14 | 5.21 | 5.12 | 5.19 | 5.19 | +0.06 (+1.17%) | 4,344,080 |
| 7 Sep 2021 | CNY | 5.09 | 5.14 | 5.06 | 5.13 | 5.13 | +0.06 (+1.18%) | 3,034,340 |
| 6 Sep 2021 | CNY | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,059,320 |
| 3 Sep 2021 | CNY | 5.08 | 5.16 | 5.05 | 5.06 | 5.06 | +0.02 (+0.40%) | 2,384,844 |
| 2 Sep 2021 | CNY | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,776,522 |
| 1 Sep 2021 | CNY | 4.99 | 5.09 | 4.96 | 5.08 | 5.08 | +0.09 (+1.80%) | 3,449,140 |
| 31 Aug 2021 | CNY | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 1,561,042 |
| 30 Aug 2021 | CNY | 5.02 | 5.04 | 4.94 | 4.95 | 4.95 | -0.07 (-1.39%) | 1,928,400 |
| 27 Aug 2021 | CNY | 5 | 5.04 | 4.92 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,621,664 |
| 26 Aug 2021 | CNY | 5.07 | 5.08 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 2,763,900 |
| 25 Aug 2021 | CNY | 4.98 | 5.1 | 4.94 | 5.07 | 5.07 | +0.09 (+1.81%) | 5,446,075 |
| 24 Aug 2021 | CNY | 4.87 | 5.01 | 4.85 | 4.98 | 4.98 | +0.11 (+2.26%) | 4,366,511 |
| 23 Aug 2021 | CNY | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | +0.05 (+1.04%) | 2,576,560 |
| 20 Aug 2021 | CNY | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,863,160 |
| 19 Aug 2021 | CNY | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,402,871 |
| 18 Aug 2021 | CNY | 4.86 | 4.87 | 4.8 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,909,131 |
