| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.2 | 7.23 | 7.07 | 7.18 | 7.18 | +0.07 (+0.98%) | 4,058,317 |
| 14 Oct 2021 | CNY | 7.17 | 7.2 | 7.04 | 7.11 | 7.11 | -0.06 (-0.84%) | 2,591,110 |
| 13 Oct 2021 | CNY | 7.21 | 7.27 | 7.08 | 7.17 | 7.17 | -0.04 (-0.55%) | 4,283,016 |
| 12 Oct 2021 | CNY | 7.3 | 7.36 | 7.1 | 7.21 | 7.21 | -0.1 (-1.37%) | 5,059,684 |
| 11 Oct 2021 | CNY | 7.35 | 7.45 | 7.31 | 7.31 | 7.31 | 0.0 (0.0%) | 4,955,636 |
| 8 Oct 2021 | CNY | 7.42 | 7.52 | 7.26 | 7.31 | 7.31 | -0.12 (-1.62%) | 4,623,502 |
| 30 Sep 2021 | CNY | 7.31 | 7.57 | 7.31 | 7.43 | 7.43 | +0.13 (+1.78%) | 7,909,634 |
| 29 Sep 2021 | CNY | 7.52 | 7.57 | 7.28 | 7.3 | 7.3 | -0.23 (-3.05%) | 5,544,539 |
| 28 Sep 2021 | CNY | 7.57 | 7.6 | 7.46 | 7.53 | 7.53 | +0.04 (+0.53%) | 7,213,757 |
| 27 Sep 2021 | CNY | 7.57 | 7.68 | 6.99 | 7.49 | 7.49 | -0.2 (-2.60%) | 10,911,273 |
| 24 Sep 2021 | CNY | 7.69 | 7.93 | 7.55 | 7.69 | 7.69 | +0.06 (+0.79%) | 10,108,531 |
| 23 Sep 2021 | CNY | 7.75 | 7.8 | 7.53 | 7.63 | 7.63 | -0.04 (-0.52%) | 8,548,581 |
| 22 Sep 2021 | CNY | 7.39 | 7.78 | 7.31 | 7.67 | 7.67 | +0.21 (+2.82%) | 6,402,897 |
| 17 Sep 2021 | CNY | 7.54 | 7.66 | 7.38 | 7.46 | 7.46 | +0.04 (+0.54%) | 6,511,547 |
| 16 Sep 2021 | CNY | 7.53 | 7.85 | 7.42 | 7.42 | 7.42 | -0.16 (-2.11%) | 7,882,843 |
| 15 Sep 2021 | CNY | 7.55 | 7.74 | 7.51 | 7.58 | 7.58 | +0.03 (+0.40%) | 7,069,017 |
| 14 Sep 2021 | CNY | 7.7 | 7.8 | 7.46 | 7.55 | 7.55 | -0.09 (-1.18%) | 9,669,109 |
| 13 Sep 2021 | CNY | 7.51 | 7.72 | 7.43 | 7.64 | 7.64 | +0.12 (+1.60%) | 7,758,174 |
| 10 Sep 2021 | CNY | 7.54 | 7.63 | 7.42 | 7.52 | 7.52 | +0.01 (+0.13%) | 6,907,050 |
| 9 Sep 2021 | CNY | 7.31 | 7.52 | 7.28 | 7.51 | 7.51 | +0.2 (+2.74%) | 7,324,999 |
| 8 Sep 2021 | CNY | 7.23 | 7.37 | 7.18 | 7.31 | 7.31 | +0.15 (+2.09%) | 10,350,215 |
| 7 Sep 2021 | CNY | 7.09 | 7.24 | 7.09 | 7.16 | 7.16 | +0.01 (+0.14%) | 4,736,939 |
| 6 Sep 2021 | CNY | 7.1 | 7.18 | 7.05 | 7.15 | 7.15 | +0.06 (+0.85%) | 4,667,342 |
| 3 Sep 2021 | CNY | 7.03 | 7.16 | 6.99 | 7.09 | 7.09 | +0.1 (+1.43%) | 5,085,297 |
| 2 Sep 2021 | CNY | 7.05 | 7.05 | 6.95 | 6.99 | 6.99 | -0.02 (-0.29%) | 2,550,302 |
| 1 Sep 2021 | CNY | 6.93 | 7.04 | 6.9 | 7.01 | 7.01 | +0.08 (+1.15%) | 5,180,526 |
| 31 Aug 2021 | CNY | 6.9 | 6.97 | 6.85 | 6.93 | 6.93 | +0.03 (+0.43%) | 4,556,673 |
| 30 Aug 2021 | CNY | 6.95 | 7.01 | 6.84 | 6.9 | 6.9 | -0.04 (-0.58%) | 4,097,062 |
| 27 Aug 2021 | CNY | 6.9 | 6.96 | 6.85 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,926,420 |
| 26 Aug 2021 | CNY | 6.89 | 7.03 | 6.89 | 6.93 | 6.93 | +0.04 (+0.58%) | 3,613,624 |
