| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 7.52 | 7.6 | 7.43 | 7.45 | 7.45 | -0.08 (-1.06%) | 51,578,724 |
| 13 Oct 2021 | CNY | 7.76 | 7.78 | 7.45 | 7.53 | 7.53 | -0.23 (-2.96%) | 60,502,707 |
| 12 Oct 2021 | CNY | 7.88 | 7.88 | 7.63 | 7.76 | 7.76 | -0.13 (-1.65%) | 53,225,723 |
| 11 Oct 2021 | CNY | 7.89 | 7.95 | 7.75 | 7.89 | 7.89 | -0.01 (-0.13%) | 55,698,322 |
| 8 Oct 2021 | CNY | 7.5 | 8.04 | 7.43 | 7.9 | 7.9 | +0.48 (+6.47%) | 92,241,866 |
| 30 Sep 2021 | CNY | 7.4 | 7.46 | 7.29 | 7.42 | 7.42 | +0.08 (+1.09%) | 36,926,708 |
| 29 Sep 2021 | CNY | 7.6 | 7.67 | 7.32 | 7.34 | 7.34 | -0.34 (-4.43%) | 59,852,369 |
| 28 Sep 2021 | CNY | 7.79 | 7.82 | 7.52 | 7.68 | 7.68 | -0.08 (-1.03%) | 38,401,500 |
| 27 Sep 2021 | CNY | 8.13 | 8.16 | 7.7 | 7.76 | 7.76 | -0.37 (-4.55%) | 71,936,360 |
| 24 Sep 2021 | CNY | 8.24 | 8.25 | 8.1 | 8.13 | 8.13 | -0.1 (-1.22%) | 45,372,554 |
| 23 Sep 2021 | CNY | 8.07 | 8.3 | 7.98 | 8.23 | 8.23 | +0.12 (+1.48%) | 62,187,512 |
| 22 Sep 2021 | CNY | 8.03 | 8.27 | 8.02 | 8.11 | 8.11 | -0.05 (-0.61%) | 43,286,139 |
| 17 Sep 2021 | CNY | 7.98 | 8.24 | 7.87 | 8.16 | 8.16 | +0.15 (+1.87%) | 56,056,003 |
| 16 Sep 2021 | CNY | 7.79 | 8.14 | 7.76 | 8.01 | 8.01 | +0.18 (+2.30%) | 64,157,381 |
| 15 Sep 2021 | CNY | 7.84 | 7.91 | 7.71 | 7.83 | 7.83 | -0.02 (-0.25%) | 32,194,198 |
| 14 Sep 2021 | CNY | 8.25 | 8.28 | 7.83 | 7.85 | 7.85 | -0.3 (-3.68%) | 71,262,448 |
| 13 Sep 2021 | CNY | 8.03 | 8.49 | 8.03 | 8.15 | 8.15 | +0.15 (+1.88%) | 107,136,494 |
| 10 Sep 2021 | CNY | 8.26 | 8.27 | 7.96 | 8 | 8 | -0.26 (-3.15%) | 84,552,572 |
| 9 Sep 2021 | CNY | 8.19 | 8.35 | 8.11 | 8.26 | 8.26 | +0.02 (+0.24%) | 78,731,294 |
| 8 Sep 2021 | CNY | 7.69 | 8.35 | 7.65 | 8.24 | 8.24 | +0.58 (+7.57%) | 149,302,612 |
| 7 Sep 2021 | CNY | 7.7 | 7.7 | 7.56 | 7.66 | 7.66 | 0.0 (0.0%) | 36,364,775 |
| 6 Sep 2021 | CNY | 7.51 | 7.73 | 7.48 | 7.66 | 7.66 | +0.14 (+1.86%) | 57,738,955 |
| 3 Sep 2021 | CNY | 7.26 | 7.55 | 7.24 | 7.52 | 7.52 | +0.22 (+3.01%) | 54,286,101 |
| 2 Sep 2021 | CNY | 7.31 | 7.42 | 7.26 | 7.3 | 7.3 | -0.07 (-0.95%) | 40,779,796 |
| 1 Sep 2021 | CNY | 7.09 | 7.4 | 7 | 7.37 | 7.37 | +0.29 (+4.10%) | 68,471,933 |
| 31 Aug 2021 | CNY | 7.34 | 7.36 | 7.04 | 7.08 | 7.08 | -0.15 (-2.07%) | 63,130,386 |
| 30 Aug 2021 | CNY | 7.22 | 7.32 | 7.14 | 7.23 | 7.23 | -0.01 (-0.14%) | 38,113,008 |
| 27 Aug 2021 | CNY | 7.34 | 7.36 | 7.17 | 7.24 | 7.24 | -0.09 (-1.23%) | 42,264,177 |
| 26 Aug 2021 | CNY | 7.46 | 7.48 | 7.33 | 7.33 | 7.33 | -0.19 (-2.53%) | 38,331,371 |
| 25 Aug 2021 | CNY | 7.46 | 7.71 | 7.39 | 7.52 | 7.52 | +0.03 (+0.40%) | 44,913,731 |
