| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.14 | 6.21 | 6.03 | 6.18 | 6.18 | +0.08 (+1.31%) | 11,131,768 |
| 13 Oct 2021 | CNY | 6.1 | 6.2 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 9,662,449 |
| 12 Oct 2021 | CNY | 6.26 | 6.29 | 6 | 6.12 | 6.12 | -0.14 (-2.24%) | 17,510,018 |
| 11 Oct 2021 | CNY | 6.27 | 6.37 | 6.18 | 6.26 | 6.26 | -0.01 (-0.16%) | 15,567,058 |
| 8 Oct 2021 | CNY | 6.22 | 6.36 | 6.21 | 6.27 | 6.27 | +0.1 (+1.62%) | 13,890,651 |
| 30 Sep 2021 | CNY | 6.16 | 6.21 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 11,491,251 |
| 29 Sep 2021 | CNY | 6.3 | 6.33 | 6.13 | 6.14 | 6.14 | -0.2 (-3.15%) | 16,762,481 |
| 28 Sep 2021 | CNY | 6.3 | 6.37 | 6.16 | 6.34 | 6.34 | +0.08 (+1.28%) | 12,992,354 |
| 27 Sep 2021 | CNY | 6.47 | 6.5 | 6.11 | 6.26 | 6.26 | -0.17 (-2.64%) | 24,585,633 |
| 24 Sep 2021 | CNY | 6.6 | 6.68 | 6.41 | 6.43 | 6.43 | -0.18 (-2.72%) | 15,853,187 |
| 23 Sep 2021 | CNY | 6.38 | 6.69 | 6.38 | 6.61 | 6.61 | +0.26 (+4.09%) | 26,946,290 |
| 22 Sep 2021 | CNY | 6.3 | 6.47 | 6.28 | 6.35 | 6.35 | 0.0 (0.0%) | 18,277,341 |
| 17 Sep 2021 | CNY | 6.48 | 6.5 | 6.22 | 6.35 | 6.35 | -0.13 (-2.01%) | 22,413,294 |
| 16 Sep 2021 | CNY | 6.62 | 6.67 | 6.44 | 6.48 | 6.48 | -0.13 (-1.97%) | 21,264,234 |
| 15 Sep 2021 | CNY | 6.48 | 6.72 | 6.47 | 6.61 | 6.61 | +0.13 (+2.01%) | 25,207,590 |
| 14 Sep 2021 | CNY | 6.63 | 6.74 | 6.46 | 6.48 | 6.48 | -0.14 (-2.11%) | 34,609,211 |
| 13 Sep 2021 | CNY | 6.65 | 6.68 | 6.55 | 6.62 | 6.62 | -0.09 (-1.34%) | 24,013,531 |
| 10 Sep 2021 | CNY | 6.75 | 6.85 | 6.65 | 6.71 | 6.71 | -0.06 (-0.89%) | 35,337,900 |
| 9 Sep 2021 | CNY | 6.77 | 6.9 | 6.71 | 6.77 | 6.77 | -0.06 (-0.88%) | 31,743,646 |
| 8 Sep 2021 | CNY | 6.71 | 6.9 | 6.68 | 6.83 | 6.83 | +0.12 (+1.79%) | 39,971,507 |
| 7 Sep 2021 | CNY | 6.71 | 6.79 | 6.6 | 6.71 | 6.71 | -0.02 (-0.30%) | 41,598,738 |
| 6 Sep 2021 | CNY | 6.65 | 6.99 | 6.59 | 6.73 | 6.73 | -0.02 (-0.30%) | 72,554,565 |
| 3 Sep 2021 | CNY | 8.23 | 8.23 | 6.73 | 6.75 | 6.75 | -0.73 (-9.76%) | 144,755,002 |
| 2 Sep 2021 | CNY | 7.46 | 7.59 | 7.21 | 7.48 | 7.48 | +0.03 (+0.40%) | 56,489,654 |
| 1 Sep 2021 | CNY | 7.47 | 7.88 | 7.34 | 7.45 | 7.45 | +0.03 (+0.40%) | 72,949,422 |
| 31 Aug 2021 | CNY | 6.93 | 7.58 | 6.93 | 7.42 | 7.42 | +0.42 (+6%) | 62,318,856 |
| 30 Aug 2021 | CNY | 7.23 | 7.4 | 6.92 | 7 | 7 | -0.09 (-1.27%) | 54,028,153 |
| 27 Aug 2021 | CNY | 7.02 | 7.24 | 7 | 7.09 | 7.09 | -0.09 (-1.25%) | 38,402,065 |
| 26 Aug 2021 | CNY | 6.92 | 7.3 | 6.91 | 7.18 | 7.18 | +0.3 (+4.36%) | 67,485,861 |
| 25 Aug 2021 | CNY | 6.4 | 7.06 | 6.31 | 6.88 | 6.88 | +0.46 (+7.17%) | 69,786,748 |
