| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.09 | 5.23 | 5.09 | 5.19 | 5.19 | +0.12 (+2.37%) | 14,423,570 |
| 29 Sep 2021 | CNY | 5.21 | 5.3 | 5.07 | 5.07 | 5.07 | -0.21 (-3.98%) | 20,067,583 |
| 28 Sep 2021 | CNY | 5.27 | 5.33 | 5.21 | 5.28 | 5.28 | 0.0 (0.0%) | 17,169,735 |
| 27 Sep 2021 | CNY | 5.69 | 5.71 | 5.18 | 5.28 | 5.28 | -0.45 (-7.85%) | 40,143,525 |
| 24 Sep 2021 | CNY | 6.09 | 6.25 | 5.7 | 5.73 | 5.73 | -0.33 (-5.45%) | 41,862,608 |
| 23 Sep 2021 | CNY | 5.99 | 6.11 | 5.97 | 6.06 | 6.06 | +0.06 (+1%) | 23,244,302 |
| 22 Sep 2021 | CNY | 5.99 | 6.04 | 5.91 | 6 | 6 | +0.01 (+0.17%) | 20,836,291 |
| 17 Sep 2021 | CNY | 6.18 | 6.25 | 5.84 | 5.99 | 5.99 | -0.22 (-3.54%) | 52,365,236 |
| 16 Sep 2021 | CNY | 6.47 | 6.66 | 6.17 | 6.21 | 6.21 | -0.24 (-3.72%) | 57,919,071 |
| 15 Sep 2021 | CNY | 6.35 | 6.48 | 6.3 | 6.45 | 6.45 | +0.05 (+0.78%) | 51,179,387 |
| 14 Sep 2021 | CNY | 6.28 | 6.55 | 6.1 | 6.4 | 6.4 | +0.12 (+1.91%) | 77,646,256 |
| 13 Sep 2021 | CNY | 6.29 | 6.38 | 6.17 | 6.28 | 6.28 | -0.02 (-0.32%) | 33,695,604 |
| 10 Sep 2021 | CNY | 6.28 | 6.41 | 6.09 | 6.3 | 6.3 | +0.02 (+0.32%) | 52,314,592 |
| 9 Sep 2021 | CNY | 6.26 | 6.35 | 6.21 | 6.28 | 6.28 | -0.02 (-0.32%) | 27,971,930 |
| 8 Sep 2021 | CNY | 6.3 | 6.36 | 6.23 | 6.3 | 6.3 | -0.03 (-0.47%) | 30,496,902 |
| 7 Sep 2021 | CNY | 6.15 | 6.34 | 6.11 | 6.33 | 6.33 | +0.17 (+2.76%) | 43,706,214 |
| 6 Sep 2021 | CNY | 6.14 | 6.3 | 5.96 | 6.16 | 6.16 | +0.05 (+0.82%) | 41,188,571 |
| 3 Sep 2021 | CNY | 6.22 | 6.62 | 6.09 | 6.11 | 6.11 | -0.04 (-0.65%) | 78,104,339 |
| 2 Sep 2021 | CNY | 5.95 | 6.21 | 5.9 | 6.15 | 6.15 | +0.17 (+2.84%) | 43,154,568 |
| 1 Sep 2021 | CNY | 6.44 | 6.44 | 5.92 | 5.98 | 5.98 | -0.38 (-5.97%) | 61,080,953 |
| 31 Aug 2021 | CNY | 6.23 | 6.38 | 6.1 | 6.36 | 6.36 | +0.1 (+1.60%) | 49,912,353 |
| 30 Aug 2021 | CNY | 6.39 | 6.42 | 6.21 | 6.26 | 6.26 | -0.07 (-1.11%) | 44,303,172 |
| 27 Aug 2021 | CNY | 6.11 | 6.34 | 6.11 | 6.33 | 6.33 | +0.16 (+2.59%) | 54,115,344 |
| 26 Aug 2021 | CNY | 6.12 | 6.36 | 6.07 | 6.17 | 6.17 | +0.04 (+0.65%) | 51,970,069 |
| 25 Aug 2021 | CNY | 6.02 | 6.15 | 5.96 | 6.13 | 6.13 | +0.12 (+2.00%) | 46,542,523 |
| 24 Aug 2021 | CNY | 5.98 | 6.13 | 5.97 | 6.01 | 6.01 | -0.03 (-0.50%) | 40,223,393 |
| 23 Aug 2021 | CNY | 6.05 | 6.1 | 5.92 | 6.04 | 6.04 | +0.08 (+1.34%) | 46,467,321 |
| 20 Aug 2021 | CNY | 5.76 | 6.04 | 5.68 | 5.96 | 5.96 | +0.15 (+2.58%) | 38,576,102 |
| 19 Aug 2021 | CNY | 5.79 | 5.87 | 5.66 | 5.81 | 5.81 | +0.01 (+0.17%) | 28,845,708 |
| 18 Aug 2021 | CNY | 5.73 | 5.93 | 5.72 | 5.8 | 5.8 | +0.11 (+1.93%) | 34,375,187 |
