| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.67 | 6.85 | 6.57 | 6.64 | 6.64 | +0.01 (+0.15%) | 3,748,400 |
| 14 Oct 2021 | CNY | 6.61 | 6.74 | 6.48 | 6.63 | 6.63 | +0.01 (+0.15%) | 3,112,200 |
| 13 Oct 2021 | CNY | 6.55 | 6.65 | 6.42 | 6.62 | 6.62 | 0.0 (0.0%) | 3,110,950 |
| 12 Oct 2021 | CNY | 6.88 | 6.9 | 6.53 | 6.62 | 6.62 | -0.06 (-0.90%) | 4,325,200 |
| 11 Oct 2021 | CNY | 7 | 7 | 6.61 | 6.68 | 6.68 | -0.14 (-2.05%) | 7,933,710 |
| 8 Oct 2021 | CNY | 6.35 | 6.82 | 6.29 | 6.82 | 6.82 | +0.62 (+10%) | 10,762,820 |
| 30 Sep 2021 | CNY | 5.81 | 6.33 | 5.8 | 6.2 | 6.2 | +0.39 (+6.71%) | 6,815,463 |
| 29 Sep 2021 | CNY | 6.05 | 6.17 | 5.74 | 5.81 | 5.81 | -0.32 (-5.22%) | 6,410,624 |
| 28 Sep 2021 | CNY | 6.22 | 6.23 | 6.11 | 6.13 | 6.13 | -0.12 (-1.92%) | 3,099,290 |
| 27 Sep 2021 | CNY | 6.51 | 6.51 | 6.14 | 6.25 | 6.25 | -0.26 (-3.99%) | 6,782,020 |
| 24 Sep 2021 | CNY | 6.7 | 6.71 | 6.51 | 6.51 | 6.51 | -0.21 (-3.13%) | 4,905,643 |
| 23 Sep 2021 | CNY | 6.72 | 6.84 | 6.53 | 6.72 | 6.72 | 0.0 (0.0%) | 4,129,183 |
| 22 Sep 2021 | CNY | 6.95 | 6.95 | 6.64 | 6.72 | 6.72 | -0.14 (-2.04%) | 4,360,932 |
| 17 Sep 2021 | CNY | 7 | 7 | 6.51 | 6.86 | 6.86 | -0.17 (-2.42%) | 7,638,973 |
| 16 Sep 2021 | CNY | 7.18 | 7.58 | 7.02 | 7.03 | 7.03 | -0.16 (-2.23%) | 10,437,100 |
| 15 Sep 2021 | CNY | 7.15 | 7.21 | 7 | 7.19 | 7.19 | +0.13 (+1.84%) | 5,243,120 |
| 14 Sep 2021 | CNY | 7.16 | 7.2 | 7.05 | 7.06 | 7.06 | -0.1 (-1.40%) | 3,749,540 |
| 13 Sep 2021 | CNY | 7.12 | 7.18 | 7.03 | 7.16 | 7.16 | +0.02 (+0.28%) | 4,571,352 |
| 10 Sep 2021 | CNY | 7.3 | 7.31 | 7.11 | 7.14 | 7.14 | -0.15 (-2.06%) | 5,226,840 |
| 9 Sep 2021 | CNY | 7.27 | 7.39 | 7.23 | 7.29 | 7.29 | -0.04 (-0.55%) | 3,725,000 |
| 8 Sep 2021 | CNY | 7.16 | 7.4 | 7.1 | 7.33 | 7.33 | +0.18 (+2.52%) | 6,331,051 |
| 7 Sep 2021 | CNY | 7.15 | 7.2 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 4,124,724 |
| 6 Sep 2021 | CNY | 7.18 | 7.25 | 6.99 | 7.15 | 7.15 | -0.03 (-0.42%) | 5,257,276 |
| 3 Sep 2021 | CNY | 7.29 | 7.39 | 7.13 | 7.18 | 7.18 | -0.03 (-0.42%) | 5,688,546 |
| 2 Sep 2021 | CNY | 7.13 | 7.3 | 7 | 7.21 | 7.21 | +0.1 (+1.41%) | 6,200,450 |
| 1 Sep 2021 | CNY | 7.45 | 7.66 | 7.06 | 7.11 | 7.11 | -0.38 (-5.07%) | 11,334,084 |
| 31 Aug 2021 | CNY | 7.52 | 7.61 | 7.34 | 7.49 | 7.49 | -0.12 (-1.58%) | 6,331,970 |
| 30 Aug 2021 | CNY | 7.32 | 7.88 | 7.32 | 7.61 | 7.61 | +0.34 (+4.68%) | 9,610,573 |
| 27 Aug 2021 | CNY | 7.46 | 7.6 | 7.19 | 7.27 | 7.27 | -0.21 (-2.81%) | 7,271,250 |
| 26 Aug 2021 | CNY | 7.5 | 7.65 | 7.4 | 7.48 | 7.48 | -0.13 (-1.71%) | 4,629,300 |
