| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.33 | 5.45 | 5.29 | 5.36 | 5.36 | -0.1 (-1.83%) | 84,944,850 |
| 14 Oct 2021 | CNY | 5.2 | 5.57 | 5.16 | 5.46 | 5.46 | +0.37 (+7.27%) | 154,983,440 |
| 13 Oct 2021 | CNY | 5.08 | 5.11 | 4.94 | 5.09 | 5.09 | 0.0 (0.0%) | 55,429,259 |
| 12 Oct 2021 | CNY | 5.2 | 5.25 | 5 | 5.09 | 5.09 | -0.15 (-2.86%) | 80,301,818 |
| 11 Oct 2021 | CNY | 5.27 | 5.28 | 5.08 | 5.24 | 5.24 | +0.03 (+0.58%) | 75,999,295 |
| 8 Oct 2021 | CNY | 5.23 | 5.32 | 5.14 | 5.21 | 5.21 | +0.08 (+1.56%) | 64,704,792 |
| 30 Sep 2021 | CNY | 5.08 | 5.18 | 5.06 | 5.13 | 5.13 | +0.06 (+1.18%) | 67,394,991 |
| 29 Sep 2021 | CNY | 5.18 | 5.23 | 5.01 | 5.07 | 5.07 | -0.19 (-3.61%) | 79,282,359 |
| 28 Sep 2021 | CNY | 5.23 | 5.31 | 5.13 | 5.26 | 5.26 | +0.04 (+0.77%) | 63,831,174 |
| 27 Sep 2021 | CNY | 5.56 | 5.6 | 5.11 | 5.22 | 5.22 | -0.38 (-6.79%) | 142,440,124 |
| 24 Sep 2021 | CNY | 5.92 | 5.98 | 5.57 | 5.6 | 5.6 | -0.22 (-3.78%) | 134,950,905 |
| 23 Sep 2021 | CNY | 5.95 | 6 | 5.7 | 5.82 | 5.82 | -0.09 (-1.52%) | 119,362,292 |
| 22 Sep 2021 | CNY | 5.81 | 5.92 | 5.75 | 5.91 | 5.91 | -0.02 (-0.34%) | 92,768,479 |
| 17 Sep 2021 | CNY | 6.15 | 6.29 | 5.8 | 5.93 | 5.93 | -0.22 (-3.58%) | 156,414,020 |
| 16 Sep 2021 | CNY | 6.44 | 6.55 | 6.11 | 6.15 | 6.15 | -0.25 (-3.91%) | 185,777,534 |
| 15 Sep 2021 | CNY | 6.31 | 6.49 | 6.25 | 6.4 | 6.4 | +0.04 (+0.63%) | 142,908,418 |
| 14 Sep 2021 | CNY | 6.66 | 6.66 | 6.33 | 6.36 | 6.36 | -0.53 (-7.69%) | 231,515,386 |
| 13 Sep 2021 | CNY | 6.51 | 6.96 | 6.45 | 6.89 | 6.89 | +0.43 (+6.66%) | 255,925,708 |
| 10 Sep 2021 | CNY | 6.4 | 6.72 | 6.3 | 6.46 | 6.46 | +0.03 (+0.47%) | 217,043,119 |
| 9 Sep 2021 | CNY | 6.23 | 6.45 | 6.17 | 6.43 | 6.43 | +0.21 (+3.38%) | 203,731,054 |
| 8 Sep 2021 | CNY | 6.25 | 6.35 | 6.15 | 6.22 | 6.22 | -0.04 (-0.64%) | 150,731,828 |
| 7 Sep 2021 | CNY | 5.97 | 6.3 | 5.89 | 6.26 | 6.26 | +0.31 (+5.21%) | 222,601,481 |
| 6 Sep 2021 | CNY | 6.14 | 6.18 | 5.76 | 5.95 | 5.95 | -0.15 (-2.46%) | 247,030,275 |
| 3 Sep 2021 | CNY | 5.99 | 6.47 | 5.99 | 6.1 | 6.1 | +0.22 (+3.74%) | 402,049,753 |
| 2 Sep 2021 | CNY | 5.64 | 5.98 | 5.63 | 5.88 | 5.88 | +0.18 (+3.16%) | 155,573,585 |
| 1 Sep 2021 | CNY | 6.15 | 6.18 | 5.66 | 5.7 | 5.7 | -0.37 (-6.10%) | 263,731,479 |
| 31 Aug 2021 | CNY | 5.86 | 6.07 | 5.77 | 6.07 | 6.07 | +0.13 (+2.19%) | 183,695,625 |
| 30 Aug 2021 | CNY | 6.1 | 6.15 | 5.85 | 5.94 | 5.94 | -0.06 (-1%) | 190,986,671 |
| 27 Aug 2021 | CNY | 5.78 | 6.05 | 5.78 | 6 | 6 | +0.16 (+2.74%) | 189,505,647 |
| 26 Aug 2021 | CNY | 5.78 | 6.06 | 5.75 | 5.84 | 5.84 | +0.05 (+0.86%) | 237,079,368 |
