| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.05 | 7.13 | 7.01 | 7.02 | 7.02 | -0.04 (-0.57%) | 5,115,176 |
| 14 Oct 2021 | CNY | 7.1 | 7.17 | 7.01 | 7.06 | 7.06 | -0.03 (-0.42%) | 5,834,101 |
| 13 Oct 2021 | CNY | 7.35 | 7.35 | 7.07 | 7.09 | 7.09 | -0.32 (-4.32%) | 9,811,575 |
| 12 Oct 2021 | CNY | 7.4 | 7.56 | 7.17 | 7.41 | 7.41 | -0.03 (-0.40%) | 13,407,659 |
| 11 Oct 2021 | CNY | 7.95 | 8.01 | 7.41 | 7.44 | 7.44 | -0.59 (-7.35%) | 17,218,995 |
| 8 Oct 2021 | CNY | 8.12 | 8.25 | 7.8 | 8.03 | 8.03 | -0.15 (-1.83%) | 23,432,997 |
| 30 Sep 2021 | CNY | 7.8 | 8.34 | 7.79 | 8.18 | 8.18 | +0.39 (+5.01%) | 27,739,150 |
| 29 Sep 2021 | CNY | 8 | 8.27 | 7.71 | 7.79 | 7.79 | -0.29 (-3.59%) | 21,737,011 |
| 28 Sep 2021 | CNY | 7.77 | 8.18 | 7.52 | 8.08 | 8.08 | +0.09 (+1.13%) | 33,261,823 |
| 27 Sep 2021 | CNY | 7.65 | 8.31 | 7.29 | 7.99 | 7.99 | +0.44 (+5.83%) | 31,906,102 |
| 24 Sep 2021 | CNY | 7.86 | 7.9 | 7.5 | 7.55 | 7.55 | -0.19 (-2.45%) | 15,445,833 |
| 23 Sep 2021 | CNY | 7.71 | 7.9 | 7.57 | 7.74 | 7.74 | -0.02 (-0.26%) | 20,664,344 |
| 22 Sep 2021 | CNY | 7.36 | 7.78 | 7.35 | 7.76 | 7.76 | +0.38 (+5.15%) | 24,400,155 |
| 17 Sep 2021 | CNY | 7.26 | 7.52 | 7.25 | 7.38 | 7.38 | +0.1 (+1.37%) | 12,554,103 |
| 16 Sep 2021 | CNY | 7.4 | 7.59 | 7.27 | 7.28 | 7.28 | -0.13 (-1.75%) | 11,311,600 |
| 15 Sep 2021 | CNY | 7.21 | 7.7 | 7.21 | 7.41 | 7.41 | +0.21 (+2.92%) | 14,551,059 |
| 14 Sep 2021 | CNY | 7.47 | 7.49 | 7.17 | 7.2 | 7.2 | -0.3 (-4%) | 15,250,118 |
| 13 Sep 2021 | CNY | 7.55 | 7.58 | 7.33 | 7.5 | 7.5 | -0.17 (-2.22%) | 20,881,616 |
| 10 Sep 2021 | CNY | 7.32 | 7.96 | 7.12 | 7.67 | 7.67 | +0.31 (+4.21%) | 29,723,845 |
| 9 Sep 2021 | CNY | 7.3 | 7.44 | 7.25 | 7.36 | 7.36 | 0.0 (0.0%) | 12,628,281 |
| 8 Sep 2021 | CNY | 7.09 | 7.4 | 7.07 | 7.36 | 7.36 | +0.27 (+3.81%) | 18,889,371 |
| 7 Sep 2021 | CNY | 7.02 | 7.16 | 6.99 | 7.09 | 7.09 | +0.07 (+1.00%) | 9,488,840 |
| 6 Sep 2021 | CNY | 7 | 7.11 | 6.93 | 7.02 | 7.02 | +0.02 (+0.29%) | 7,454,819 |
| 3 Sep 2021 | CNY | 7.02 | 7.14 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 12,177,542 |
| 2 Sep 2021 | CNY | 6.84 | 7.11 | 6.79 | 7.03 | 7.03 | +0.16 (+2.33%) | 14,210,701 |
| 1 Sep 2021 | CNY | 6.64 | 6.94 | 6.6 | 6.87 | 6.87 | +0.29 (+4.41%) | 15,766,417 |
| 31 Aug 2021 | CNY | 6.48 | 6.58 | 6.45 | 6.58 | 6.58 | +0.1 (+1.54%) | 4,417,100 |
| 30 Aug 2021 | CNY | 6.54 | 6.55 | 6.43 | 6.48 | 6.48 | -0.05 (-0.77%) | 4,150,400 |
| 27 Aug 2021 | CNY | 6.56 | 6.63 | 6.51 | 6.53 | 6.53 | -0.03 (-0.46%) | 4,053,938 |
| 26 Aug 2021 | CNY | 6.55 | 6.65 | 6.5 | 6.56 | 6.56 | +0.01 (+0.15%) | 6,670,900 |
