| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.55 | 6.87 | 6.5 | 6.67 | 6.67 | -0.01 (-0.15%) | 63,835,117 |
| 14 Oct 2021 | CNY | 6.18 | 6.68 | 6.11 | 6.68 | 6.68 | +0.61 (+10.05%) | 31,519,033 |
| 13 Oct 2021 | CNY | 6.2 | 6.23 | 5.96 | 6.07 | 6.07 | -0.11 (-1.78%) | 18,667,232 |
| 12 Oct 2021 | CNY | 6.31 | 6.34 | 6.02 | 6.18 | 6.18 | -0.23 (-3.59%) | 26,484,392 |
| 11 Oct 2021 | CNY | 6.53 | 6.62 | 6.24 | 6.41 | 6.41 | -0.11 (-1.69%) | 31,570,931 |
| 8 Oct 2021 | CNY | 6.34 | 6.64 | 6.28 | 6.52 | 6.52 | +0.23 (+3.66%) | 50,800,257 |
| 30 Sep 2021 | CNY | 5.8 | 6.29 | 5.73 | 6.29 | 6.29 | +0.57 (+9.97%) | 43,660,575 |
| 29 Sep 2021 | CNY | 6.05 | 6.1 | 5.69 | 5.72 | 5.72 | -0.38 (-6.23%) | 34,774,762 |
| 28 Sep 2021 | CNY | 6.03 | 6.17 | 5.95 | 6.1 | 6.1 | +0.06 (+0.99%) | 21,521,694 |
| 27 Sep 2021 | CNY | 6.4 | 6.52 | 5.82 | 6.04 | 6.04 | -0.3 (-4.73%) | 45,641,632 |
| 24 Sep 2021 | CNY | 6.8 | 6.87 | 6.32 | 6.34 | 6.34 | -0.53 (-7.71%) | 62,743,135 |
| 23 Sep 2021 | CNY | 6.6 | 7.22 | 6.49 | 6.87 | 6.87 | +0.31 (+4.73%) | 78,691,952 |
| 22 Sep 2021 | CNY | 6.12 | 6.62 | 6.03 | 6.56 | 6.56 | +0.28 (+4.46%) | 43,709,714 |
| 17 Sep 2021 | CNY | 6.21 | 6.33 | 6.13 | 6.28 | 6.28 | +0.05 (+0.80%) | 23,393,566 |
| 16 Sep 2021 | CNY | 6.33 | 6.37 | 6.16 | 6.23 | 6.23 | -0.06 (-0.95%) | 28,846,638 |
| 15 Sep 2021 | CNY | 6.04 | 6.33 | 5.99 | 6.29 | 6.29 | +0.23 (+3.80%) | 40,684,577 |
| 14 Sep 2021 | CNY | 6.16 | 6.38 | 6.05 | 6.06 | 6.06 | -0.11 (-1.78%) | 39,045,577 |
| 13 Sep 2021 | CNY | 6.38 | 6.4 | 6.1 | 6.17 | 6.17 | -0.19 (-2.99%) | 49,469,308 |
| 10 Sep 2021 | CNY | 6.3 | 6.73 | 6.22 | 6.36 | 6.36 | +0.01 (+0.16%) | 74,830,044 |
| 9 Sep 2021 | CNY | 6.15 | 6.39 | 6.06 | 6.35 | 6.35 | +0.11 (+1.76%) | 69,870,371 |
| 8 Sep 2021 | CNY | 6.45 | 6.76 | 6.21 | 6.24 | 6.24 | -0.09 (-1.42%) | 113,231,435 |
| 7 Sep 2021 | CNY | 5.66 | 6.33 | 5.66 | 6.33 | 6.33 | +0.58 (+10.09%) | 49,494,120 |
| 6 Sep 2021 | CNY | 5.8 | 5.98 | 5.57 | 5.75 | 5.75 | -0.05 (-0.86%) | 102,607,353 |
| 3 Sep 2021 | CNY | 5.75 | 5.8 | 5.64 | 5.8 | 5.8 | +0.53 (+10.06%) | 63,071,979 |
| 2 Sep 2021 | CNY | 5.15 | 5.3 | 5.08 | 5.27 | 5.27 | +0.15 (+2.93%) | 16,097,504 |
| 1 Sep 2021 | CNY | 5.25 | 5.35 | 5.07 | 5.12 | 5.12 | -0.13 (-2.48%) | 21,566,419 |
| 31 Aug 2021 | CNY | 5.28 | 5.32 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 16,087,453 |
| 30 Aug 2021 | CNY | 5.12 | 5.37 | 5.07 | 5.31 | 5.31 | +0.18 (+3.51%) | 30,180,192 |
| 27 Aug 2021 | CNY | 5.26 | 5.28 | 5.09 | 5.13 | 5.13 | -0.13 (-2.47%) | 17,768,219 |
| 26 Aug 2021 | CNY | 5.15 | 5.37 | 5.14 | 5.26 | 5.26 | +0.12 (+2.33%) | 24,111,176 |
