| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 5.87 | 5.88 | 5.74 | 5.85 | 5.85 | -0.08 (-1.35%) | 24,094,947 |
| 15 Oct 2021 | CNY | 6.04 | 6.14 | 5.91 | 5.93 | 5.93 | -0.13 (-2.15%) | 29,893,885 |
| 14 Oct 2021 | CNY | 5.89 | 6.16 | 5.87 | 6.06 | 6.06 | +0.18 (+3.06%) | 42,516,520 |
| 13 Oct 2021 | CNY | 5.88 | 5.89 | 5.78 | 5.88 | 5.88 | 0.0 (0.0%) | 21,781,382 |
| 12 Oct 2021 | CNY | 5.9 | 5.96 | 5.72 | 5.88 | 5.88 | -0.04 (-0.68%) | 31,854,347 |
| 11 Oct 2021 | CNY | 6.12 | 6.12 | 5.9 | 5.92 | 5.92 | -0.2 (-3.27%) | 36,015,700 |
| 8 Oct 2021 | CNY | 6.2 | 6.24 | 6.1 | 6.12 | 6.12 | -0.07 (-1.13%) | 35,175,983 |
| 30 Sep 2021 | CNY | 6.25 | 6.26 | 6.03 | 6.19 | 6.19 | 0.0 (0.0%) | 42,706,072 |
| 29 Sep 2021 | CNY | 6.06 | 6.45 | 5.98 | 6.19 | 6.19 | +0.04 (+0.65%) | 64,554,724 |
| 28 Sep 2021 | CNY | 6.15 | 6.33 | 6.11 | 6.15 | 6.15 | -0.19 (-3.00%) | 52,086,677 |
| 27 Sep 2021 | CNY | 6.08 | 6.5 | 5.77 | 6.34 | 6.34 | +0.15 (+2.42%) | 100,626,115 |
| 24 Sep 2021 | CNY | 6.49 | 6.49 | 6.17 | 6.19 | 6.19 | -0.33 (-5.06%) | 77,983,194 |
| 23 Sep 2021 | CNY | 6.51 | 6.62 | 6.4 | 6.52 | 6.52 | +0.04 (+0.62%) | 81,743,507 |
| 22 Sep 2021 | CNY | 6.8 | 6.8 | 6.43 | 6.48 | 6.48 | -0.57 (-8.09%) | 124,382,108 |
| 17 Sep 2021 | CNY | 6.92 | 7.38 | 6.89 | 7.05 | 7.05 | -0.6 (-7.84%) | 203,178,427 |
| 16 Sep 2021 | CNY | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 28,186,100 |
| 15 Sep 2021 | CNY | 8.98 | 9.19 | 8.28 | 8.5 | 8.5 | +0.15 (+1.80%) | 282,355,688 |
| 14 Sep 2021 | CNY | 7.88 | 8.35 | 7.77 | 8.35 | 8.35 | +0.76 (+10.01%) | 74,872,768 |
| 13 Sep 2021 | CNY | 7.01 | 7.59 | 6.36 | 7.59 | 7.59 | +0.69 (+10%) | 197,708,563 |
| 10 Sep 2021 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.63 (+10.05%) | 7,272,106 |
| 9 Sep 2021 | CNY | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | +0.57 (+10%) | 3,453,883 |
| 8 Sep 2021 | CNY | 4.75 | 5.7 | 4.75 | 5.7 | 5.7 | 0.0 (0.0%) | 11,447,640 |
