| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.64 | 6.68 | 6.58 | 6.58 | 6.58 | -0.06 (-0.90%) | 1,086,988 |
| 14 Oct 2021 | CNY | 6.65 | 6.69 | 6.6 | 6.64 | 6.64 | 0.0 (0.0%) | 952,500 |
| 13 Oct 2021 | CNY | 6.71 | 6.71 | 6.56 | 6.64 | 6.64 | -0.03 (-0.45%) | 1,170,100 |
| 12 Oct 2021 | CNY | 6.71 | 6.75 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 1,592,000 |
| 11 Oct 2021 | CNY | 6.74 | 6.81 | 6.68 | 6.71 | 6.71 | -0.03 (-0.45%) | 1,332,300 |
| 8 Oct 2021 | CNY | 6.63 | 6.75 | 6.63 | 6.74 | 6.74 | +0.14 (+2.12%) | 1,758,491 |
| 30 Sep 2021 | CNY | 6.67 | 6.67 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 1,542,000 |
| 29 Sep 2021 | CNY | 6.59 | 6.68 | 6.54 | 6.59 | 6.59 | -0.04 (-0.60%) | 1,435,401 |
| 28 Sep 2021 | CNY | 6.6 | 6.65 | 6.49 | 6.63 | 6.63 | +0.05 (+0.76%) | 2,076,549 |
| 27 Sep 2021 | CNY | 6.85 | 6.92 | 6.58 | 6.58 | 6.58 | -0.27 (-3.94%) | 2,894,398 |
| 24 Sep 2021 | CNY | 7.04 | 7.09 | 6.83 | 6.85 | 6.85 | -0.19 (-2.70%) | 2,723,900 |
| 23 Sep 2021 | CNY | 6.99 | 7.09 | 6.94 | 7.04 | 7.04 | +0.08 (+1.15%) | 2,298,901 |
| 22 Sep 2021 | CNY | 6.9 | 6.99 | 6.86 | 6.96 | 6.96 | 0.0 (0.0%) | 2,233,427 |
| 17 Sep 2021 | CNY | 7.06 | 7.12 | 6.9 | 6.96 | 6.96 | -0.13 (-1.83%) | 3,080,126 |
| 16 Sep 2021 | CNY | 7.13 | 7.25 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,075,100 |
| 15 Sep 2021 | CNY | 7.01 | 7.16 | 7.01 | 7.12 | 7.12 | +0.08 (+1.14%) | 2,197,571 |
| 14 Sep 2021 | CNY | 7.25 | 7.28 | 7.03 | 7.04 | 7.04 | -0.23 (-3.16%) | 3,754,851 |
| 13 Sep 2021 | CNY | 7.18 | 7.3 | 7.15 | 7.27 | 7.27 | +0.09 (+1.25%) | 3,223,721 |
| 10 Sep 2021 | CNY | 7.23 | 7.28 | 7.14 | 7.18 | 7.18 | -0.01 (-0.14%) | 3,904,770 |
| 9 Sep 2021 | CNY | 7.13 | 7.28 | 7.11 | 7.19 | 7.19 | 0.0 (0.0%) | 3,848,681 |
| 8 Sep 2021 | CNY | 7.04 | 7.26 | 7.03 | 7.19 | 7.19 | +0.14 (+1.99%) | 4,870,993 |
| 7 Sep 2021 | CNY | 7.09 | 7.09 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 2,897,389 |
| 6 Sep 2021 | CNY | 7.05 | 7.08 | 7 | 7.08 | 7.08 | +0.03 (+0.43%) | 2,645,358 |
| 3 Sep 2021 | CNY | 7.02 | 7.07 | 6.97 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,896,739 |
| 2 Sep 2021 | CNY | 7.09 | 7.09 | 6.97 | 7.03 | 7.03 | -0.1 (-1.40%) | 3,928,326 |
| 1 Sep 2021 | CNY | 6.91 | 7.22 | 6.88 | 7.13 | 7.13 | +0.22 (+3.18%) | 7,484,984 |
| 31 Aug 2021 | CNY | 6.81 | 6.92 | 6.8 | 6.91 | 6.91 | +0.13 (+1.92%) | 3,703,755 |
| 30 Aug 2021 | CNY | 6.81 | 6.89 | 6.77 | 6.78 | 6.78 | -0.03 (-0.44%) | 2,515,055 |
| 27 Aug 2021 | CNY | 6.77 | 6.84 | 6.74 | 6.81 | 6.81 | +0.03 (+0.44%) | 1,808,888 |
| 26 Aug 2021 | CNY | 6.76 | 6.82 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 1,406,605 |
