| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.59 | 5.69 | 5.51 | 5.53 | 5.53 | -0.11 (-1.95%) | 13,247,003 |
| 14 Oct 2021 | CNY | 5.5 | 5.65 | 5.39 | 5.64 | 5.64 | +0.19 (+3.49%) | 20,017,000 |
| 13 Oct 2021 | CNY | 5.43 | 5.48 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 10,403,131 |
| 12 Oct 2021 | CNY | 5.68 | 5.68 | 5.38 | 5.43 | 5.43 | -0.26 (-4.57%) | 24,886,399 |
| 11 Oct 2021 | CNY | 5.66 | 5.75 | 5.58 | 5.69 | 5.69 | +0.02 (+0.35%) | 17,085,241 |
| 8 Oct 2021 | CNY | 5.64 | 5.79 | 5.59 | 5.67 | 5.67 | +0.02 (+0.35%) | 20,090,349 |
| 30 Sep 2021 | CNY | 5.84 | 5.85 | 5.58 | 5.65 | 5.65 | -0.08 (-1.40%) | 29,054,029 |
| 29 Sep 2021 | CNY | 5.95 | 5.99 | 5.7 | 5.73 | 5.73 | -0.27 (-4.50%) | 33,468,437 |
| 28 Sep 2021 | CNY | 5.93 | 6.02 | 5.85 | 6 | 6 | +0.11 (+1.87%) | 20,065,897 |
| 27 Sep 2021 | CNY | 6 | 6.12 | 5.86 | 5.89 | 5.89 | -0.11 (-1.83%) | 35,458,484 |
| 24 Sep 2021 | CNY | 6.09 | 6.09 | 5.93 | 6 | 6 | -0.11 (-1.80%) | 30,996,973 |
| 23 Sep 2021 | CNY | 6.1 | 6.19 | 6.02 | 6.11 | 6.11 | -0.01 (-0.16%) | 32,759,549 |
| 22 Sep 2021 | CNY | 6.15 | 6.19 | 5.96 | 6.12 | 6.12 | -0.05 (-0.81%) | 36,503,622 |
| 17 Sep 2021 | CNY | 5.9 | 6.25 | 5.89 | 6.17 | 6.17 | +0.25 (+4.22%) | 58,671,830 |
| 16 Sep 2021 | CNY | 5.88 | 6.14 | 5.82 | 5.92 | 5.92 | +0.03 (+0.51%) | 57,474,135 |
| 15 Sep 2021 | CNY | 5.6 | 5.95 | 5.59 | 5.89 | 5.89 | +0.29 (+5.18%) | 47,083,538 |
| 14 Sep 2021 | CNY | 5.77 | 5.79 | 5.58 | 5.6 | 5.6 | -0.16 (-2.78%) | 28,094,869 |
| 13 Sep 2021 | CNY | 5.71 | 5.8 | 5.64 | 5.76 | 5.76 | +0.06 (+1.05%) | 26,862,955 |
| 10 Sep 2021 | CNY | 5.6 | 5.78 | 5.5 | 5.7 | 5.7 | +0.1 (+1.79%) | 38,090,563 |
| 9 Sep 2021 | CNY | 5.6 | 5.67 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 20,904,379 |
| 8 Sep 2021 | CNY | 5.57 | 5.64 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 24,063,299 |
| 7 Sep 2021 | CNY | 5.54 | 5.59 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 24,236,285 |
| 6 Sep 2021 | CNY | 5.45 | 5.64 | 5.41 | 5.56 | 5.56 | +0.13 (+2.39%) | 28,488,605 |
| 3 Sep 2021 | CNY | 5.44 | 5.53 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 22,283,931 |
| 2 Sep 2021 | CNY | 5.33 | 5.47 | 5.29 | 5.43 | 5.43 | +0.06 (+1.12%) | 21,436,187 |
| 1 Sep 2021 | CNY | 5.31 | 5.42 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 21,759,772 |
| 31 Aug 2021 | CNY | 5.28 | 5.45 | 5.25 | 5.35 | 5.35 | +0.06 (+1.13%) | 26,436,047 |
| 30 Aug 2021 | CNY | 5.12 | 5.35 | 5.1 | 5.29 | 5.29 | +0.2 (+3.93%) | 33,134,044 |
| 27 Aug 2021 | CNY | 5.11 | 5.14 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 9,943,900 |
| 26 Aug 2021 | CNY | 5.15 | 5.19 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 12,597,811 |
