| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.33 | 5.38 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 34,802,104 |
| 29 Sep 2021 | CNY | 5.5 | 5.58 | 5.24 | 5.24 | 5.24 | -0.31 (-5.59%) | 43,851,740 |
| 28 Sep 2021 | CNY | 5.51 | 5.61 | 5.36 | 5.55 | 5.55 | +0.07 (+1.28%) | 44,192,401 |
| 27 Sep 2021 | CNY | 5.94 | 5.97 | 5.43 | 5.48 | 5.48 | -0.48 (-8.05%) | 55,305,279 |
| 24 Sep 2021 | CNY | 6.3 | 6.33 | 5.93 | 5.96 | 5.96 | -0.28 (-4.49%) | 38,237,187 |
| 23 Sep 2021 | CNY | 6.22 | 6.44 | 6.11 | 6.24 | 6.24 | +0.07 (+1.13%) | 52,759,380 |
| 22 Sep 2021 | CNY | 6.01 | 6.18 | 5.91 | 6.17 | 6.17 | +0.09 (+1.48%) | 39,659,118 |
| 17 Sep 2021 | CNY | 6.32 | 6.4 | 5.9 | 6.08 | 6.08 | -0.27 (-4.25%) | 62,032,019 |
| 16 Sep 2021 | CNY | 6.61 | 6.69 | 6.31 | 6.35 | 6.35 | -0.09 (-1.40%) | 71,664,450 |
| 15 Sep 2021 | CNY | 6.41 | 6.53 | 6.33 | 6.44 | 6.44 | +0.03 (+0.47%) | 53,992,486 |
| 14 Sep 2021 | CNY | 6.7 | 6.74 | 6.35 | 6.41 | 6.41 | -0.29 (-4.33%) | 88,646,929 |
| 13 Sep 2021 | CNY | 6.52 | 6.81 | 6.43 | 6.7 | 6.7 | +0.18 (+2.76%) | 112,658,717 |
| 10 Sep 2021 | CNY | 6.71 | 6.95 | 6.45 | 6.52 | 6.52 | -0.01 (-0.15%) | 148,213,219 |
| 9 Sep 2021 | CNY | 5.99 | 6.53 | 5.95 | 6.53 | 6.53 | +0.59 (+9.93%) | 83,987,089 |
| 8 Sep 2021 | CNY | 5.85 | 6.01 | 5.8 | 5.94 | 5.94 | +0.06 (+1.02%) | 54,259,504 |
| 7 Sep 2021 | CNY | 5.6 | 5.91 | 5.6 | 5.88 | 5.88 | +0.23 (+4.07%) | 65,850,945 |
| 6 Sep 2021 | CNY | 5.65 | 5.73 | 5.49 | 5.65 | 5.65 | +0.03 (+0.53%) | 47,879,530 |
| 3 Sep 2021 | CNY | 5.55 | 5.67 | 5.47 | 5.62 | 5.62 | +0.08 (+1.44%) | 64,188,775 |
| 2 Sep 2021 | CNY | 5.41 | 5.6 | 5.37 | 5.54 | 5.54 | +0.09 (+1.65%) | 55,442,402 |
| 1 Sep 2021 | CNY | 5.54 | 5.74 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 74,911,404 |
| 31 Aug 2021 | CNY | 5.4 | 5.6 | 5.36 | 5.5 | 5.5 | +0.09 (+1.66%) | 69,571,925 |
| 30 Aug 2021 | CNY | 5.45 | 5.56 | 5.28 | 5.41 | 5.41 | +0.04 (+0.74%) | 58,924,980 |
| 27 Aug 2021 | CNY | 5.2 | 5.38 | 5.19 | 5.37 | 5.37 | +0.08 (+1.51%) | 54,802,034 |
| 26 Aug 2021 | CNY | 5.24 | 5.4 | 5.21 | 5.29 | 5.29 | +0.12 (+2.32%) | 98,329,163 |
| 25 Aug 2021 | CNY | 5.15 | 5.18 | 5.04 | 5.17 | 5.17 | +0.03 (+0.58%) | 36,626,245 |
| 24 Aug 2021 | CNY | 5.02 | 5.18 | 4.99 | 5.14 | 5.14 | +0.13 (+2.59%) | 46,547,272 |
| 23 Aug 2021 | CNY | 5.08 | 5.15 | 4.95 | 5.01 | 5.01 | -0.06 (-1.18%) | 45,080,523 |
| 20 Aug 2021 | CNY | 4.98 | 5.07 | 4.93 | 5.07 | 5.07 | +0.08 (+1.60%) | 41,354,248 |
| 19 Aug 2021 | CNY | 4.9 | 5.03 | 4.81 | 4.99 | 4.99 | +0.01 (+0.20%) | 44,509,302 |
| 18 Aug 2021 | CNY | 4.95 | 5.03 | 4.86 | 4.98 | 4.98 | +0.03 (+0.61%) | 39,920,345 |
