| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.24 | 5.28 | 5.2 | 5.22 | 5.22 | +0.02 (+0.38%) | 10,015,201 |
| 29 Sep 2021 | CNY | 5.3 | 5.57 | 5.2 | 5.2 | 5.2 | -0.18 (-3.35%) | 19,227,663 |
| 28 Sep 2021 | CNY | 5.34 | 5.4 | 5.22 | 5.38 | 5.38 | +0.08 (+1.51%) | 14,152,700 |
| 27 Sep 2021 | CNY | 5.82 | 5.82 | 5.22 | 5.3 | 5.3 | -0.5 (-8.62%) | 28,870,713 |
| 24 Sep 2021 | CNY | 6.15 | 6.2 | 5.77 | 5.8 | 5.8 | -0.33 (-5.38%) | 21,887,778 |
| 23 Sep 2021 | CNY | 5.96 | 6.22 | 5.9 | 6.13 | 6.13 | +0.23 (+3.90%) | 25,529,982 |
| 22 Sep 2021 | CNY | 5.83 | 5.96 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 12,279,942 |
| 17 Sep 2021 | CNY | 5.93 | 6.08 | 5.8 | 5.93 | 5.93 | -0.06 (-1.00%) | 18,170,273 |
| 16 Sep 2021 | CNY | 6.18 | 6.18 | 5.98 | 5.99 | 5.99 | -0.09 (-1.48%) | 22,287,502 |
| 15 Sep 2021 | CNY | 5.85 | 6.18 | 5.8 | 6.08 | 6.08 | +0.23 (+3.93%) | 27,343,774 |
| 14 Sep 2021 | CNY | 5.78 | 6.02 | 5.74 | 5.85 | 5.85 | +0.07 (+1.21%) | 19,888,200 |
| 13 Sep 2021 | CNY | 5.74 | 5.88 | 5.69 | 5.78 | 5.78 | +0.08 (+1.40%) | 11,301,349 |
| 10 Sep 2021 | CNY | 5.79 | 5.83 | 5.65 | 5.7 | 5.7 | -0.12 (-2.06%) | 16,269,420 |
| 9 Sep 2021 | CNY | 5.86 | 5.9 | 5.77 | 5.82 | 5.82 | -0.06 (-1.02%) | 15,475,076 |
| 8 Sep 2021 | CNY | 5.85 | 5.92 | 5.81 | 5.88 | 5.88 | +0.02 (+0.34%) | 15,633,187 |
| 7 Sep 2021 | CNY | 5.79 | 5.94 | 5.78 | 5.86 | 5.86 | +0.1 (+1.74%) | 17,738,506 |
| 6 Sep 2021 | CNY | 5.77 | 5.82 | 5.65 | 5.76 | 5.76 | 0.0 (0.0%) | 15,541,416 |
| 3 Sep 2021 | CNY | 5.73 | 5.96 | 5.68 | 5.76 | 5.76 | +0.03 (+0.52%) | 24,152,092 |
| 2 Sep 2021 | CNY | 5.68 | 5.79 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 20,472,829 |
| 1 Sep 2021 | CNY | 5.99 | 6.02 | 5.69 | 5.71 | 5.71 | -0.25 (-4.19%) | 36,282,650 |
| 31 Aug 2021 | CNY | 6.04 | 6.27 | 5.91 | 5.96 | 5.96 | -0.09 (-1.49%) | 62,219,817 |
| 30 Aug 2021 | CNY | 5.54 | 6.05 | 5.52 | 6.05 | 6.05 | +0.55 (+10.00%) | 53,011,816 |
| 27 Aug 2021 | CNY | 5.52 | 5.56 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 14,084,825 |
| 26 Aug 2021 | CNY | 5.55 | 5.61 | 5.46 | 5.52 | 5.52 | -0.04 (-0.72%) | 16,379,798 |
| 25 Aug 2021 | CNY | 5.54 | 5.6 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 16,810,397 |
| 24 Aug 2021 | CNY | 5.44 | 5.63 | 5.4 | 5.56 | 5.56 | +0.1 (+1.83%) | 27,678,458 |
| 23 Aug 2021 | CNY | 5.13 | 5.49 | 5.13 | 5.46 | 5.46 | +0.32 (+6.23%) | 32,738,680 |
| 20 Aug 2021 | CNY | 5.09 | 5.19 | 5.02 | 5.14 | 5.14 | +0.02 (+0.39%) | 11,769,100 |
| 19 Aug 2021 | CNY | 5.13 | 5.18 | 5.07 | 5.12 | 5.12 | -0.04 (-0.78%) | 12,083,665 |
| 18 Aug 2021 | CNY | 5.12 | 5.21 | 5.09 | 5.16 | 5.16 | +0.08 (+1.57%) | 13,962,900 |
