| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.65 | 5.81 | 5.61 | 5.8 | 5.8 | +0.2 (+3.57%) | 16,576,576 |
| 29 Sep 2021 | CNY | 5.78 | 5.86 | 5.5 | 5.6 | 5.6 | -0.29 (-4.92%) | 20,492,793 |
| 28 Sep 2021 | CNY | 5.81 | 5.92 | 5.68 | 5.89 | 5.89 | +0.1 (+1.73%) | 23,605,541 |
| 27 Sep 2021 | CNY | 6.3 | 6.36 | 5.71 | 5.79 | 5.79 | -0.51 (-8.10%) | 36,599,536 |
| 24 Sep 2021 | CNY | 6.7 | 6.7 | 6.25 | 6.3 | 6.3 | -0.51 (-7.49%) | 54,128,238 |
| 23 Sep 2021 | CNY | 7.51 | 7.61 | 6.8 | 6.81 | 6.81 | -0.75 (-9.92%) | 81,197,401 |
| 22 Sep 2021 | CNY | 7.15 | 7.62 | 7.08 | 7.56 | 7.56 | +0.26 (+3.56%) | 59,568,024 |
| 17 Sep 2021 | CNY | 7.52 | 7.95 | 7.1 | 7.3 | 7.3 | -0.39 (-5.07%) | 81,829,643 |
| 16 Sep 2021 | CNY | 8 | 8.14 | 7.41 | 7.69 | 7.69 | +0.29 (+3.92%) | 110,806,584 |
| 15 Sep 2021 | CNY | 6.99 | 7.5 | 6.9 | 7.4 | 7.4 | +0.35 (+4.96%) | 51,809,851 |
| 14 Sep 2021 | CNY | 7.28 | 7.31 | 6.83 | 7.05 | 7.05 | -0.19 (-2.62%) | 42,402,330 |
| 13 Sep 2021 | CNY | 6.74 | 7.25 | 6.72 | 7.24 | 7.24 | +0.5 (+7.42%) | 35,408,500 |
| 10 Sep 2021 | CNY | 7.01 | 7.03 | 6.7 | 6.74 | 6.74 | -0.24 (-3.44%) | 26,103,770 |
| 9 Sep 2021 | CNY | 6.95 | 7.18 | 6.86 | 6.98 | 6.98 | +0.03 (+0.43%) | 26,991,252 |
| 8 Sep 2021 | CNY | 6.81 | 7.1 | 6.79 | 6.95 | 6.95 | +0.11 (+1.61%) | 28,688,679 |
| 7 Sep 2021 | CNY | 6.76 | 6.92 | 6.64 | 6.84 | 6.84 | +0.09 (+1.33%) | 29,100,351 |
| 6 Sep 2021 | CNY | 6.81 | 6.9 | 6.46 | 6.75 | 6.75 | -0.09 (-1.32%) | 22,930,401 |
| 3 Sep 2021 | CNY | 7.16 | 7.19 | 6.77 | 6.84 | 6.84 | -0.32 (-4.47%) | 34,377,236 |
| 2 Sep 2021 | CNY | 7.22 | 7.32 | 6.95 | 7.16 | 7.16 | +0.02 (+0.28%) | 29,166,319 |
| 1 Sep 2021 | CNY | 7.21 | 7.35 | 6.8 | 7.14 | 7.14 | -0.09 (-1.24%) | 46,192,544 |
| 31 Aug 2021 | CNY | 7.1 | 7.3 | 6.96 | 7.23 | 7.23 | +0.11 (+1.54%) | 36,665,641 |
| 30 Aug 2021 | CNY | 7.02 | 7.3 | 7.02 | 7.12 | 7.12 | +0.04 (+0.56%) | 37,262,623 |
| 27 Aug 2021 | CNY | 6.99 | 7.15 | 6.86 | 7.08 | 7.08 | +0.03 (+0.43%) | 46,145,942 |
| 26 Aug 2021 | CNY | 6.81 | 7.15 | 6.75 | 7.05 | 7.05 | +0.09 (+1.29%) | 68,872,601 |
| 25 Aug 2021 | CNY | 6.35 | 7.05 | 6.27 | 6.96 | 6.96 | +0.55 (+8.58%) | 68,316,485 |
| 24 Aug 2021 | CNY | 6.16 | 6.56 | 6.15 | 6.41 | 6.41 | +0.27 (+4.40%) | 44,393,654 |
| 23 Aug 2021 | CNY | 5.99 | 6.17 | 5.97 | 6.14 | 6.14 | +0.19 (+3.19%) | 33,263,104 |
| 20 Aug 2021 | CNY | 5.84 | 5.97 | 5.74 | 5.95 | 5.95 | +0.05 (+0.85%) | 27,147,654 |
| 19 Aug 2021 | CNY | 6.08 | 6.12 | 5.8 | 5.9 | 5.9 | -0.21 (-3.44%) | 38,180,967 |
| 18 Aug 2021 | CNY | 6.16 | 6.31 | 6.06 | 6.11 | 6.11 | -0.13 (-2.08%) | 49,037,667 |
