| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | CNY | 6.8 | 6.93 | 6.8 | 6.92 | 6.92 | +0.03 (+0.44%) | 2,853,516 |
| 17 Sep 2021 | CNY | 6.94 | 6.96 | 6.84 | 6.89 | 6.89 | -0.07 (-1.01%) | 3,996,400 |
| 16 Sep 2021 | CNY | 6.97 | 7.1 | 6.94 | 6.96 | 6.96 | +0.01 (+0.14%) | 5,548,109 |
| 15 Sep 2021 | CNY | 6.95 | 7 | 6.91 | 6.95 | 6.95 | -0.06 (-0.86%) | 4,738,632 |
| 14 Sep 2021 | CNY | 7.13 | 7.14 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,291,180 |
| 13 Sep 2021 | CNY | 7.09 | 7.12 | 7.01 | 7.07 | 7.07 | -0.02 (-0.28%) | 6,851,026 |
| 10 Sep 2021 | CNY | 7.14 | 7.2 | 7.05 | 7.09 | 7.09 | -0.05 (-0.70%) | 6,393,550 |
| 9 Sep 2021 | CNY | 7.11 | 7.16 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 4,934,051 |
| 8 Sep 2021 | CNY | 6.99 | 7.11 | 6.97 | 7.1 | 7.1 | +0.09 (+1.28%) | 8,803,861 |
| 7 Sep 2021 | CNY | 7.02 | 7.04 | 6.96 | 7.01 | 7.01 | 0.0 (0.0%) | 4,561,404 |
| 6 Sep 2021 | CNY | 7.03 | 7.15 | 6.99 | 7.01 | 7.01 | +0.01 (+0.14%) | 8,414,907 |
| 3 Sep 2021 | CNY | 6.86 | 7 | 6.84 | 7 | 7 | +0.14 (+2.04%) | 6,228,725 |
| 2 Sep 2021 | CNY | 6.85 | 6.91 | 6.82 | 6.86 | 6.86 | -0.01 (-0.15%) | 5,147,984 |
| 1 Sep 2021 | CNY | 6.9 | 6.9 | 6.81 | 6.87 | 6.87 | +0.01 (+0.15%) | 5,178,722 |
| 31 Aug 2021 | CNY | 6.81 | 6.88 | 6.77 | 6.86 | 6.86 | +0.07 (+1.03%) | 5,500,334 |
| 30 Aug 2021 | CNY | 6.7 | 6.82 | 6.67 | 6.79 | 6.79 | +0.12 (+1.80%) | 4,728,553 |
| 27 Aug 2021 | CNY | 6.85 | 6.88 | 6.64 | 6.67 | 6.67 | -0.16 (-2.34%) | 7,564,455 |
| 26 Aug 2021 | CNY | 6.78 | 6.86 | 6.75 | 6.83 | 6.83 | +0.06 (+0.89%) | 5,161,164 |
| 25 Aug 2021 | CNY | 6.75 | 6.82 | 6.7 | 6.77 | 6.77 | +0.02 (+0.30%) | 5,437,188 |
| 24 Aug 2021 | CNY | 6.78 | 6.81 | 6.74 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,778,242 |
| 23 Aug 2021 | CNY | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | -0.06 (-0.88%) | 6,370,038 |
| 20 Aug 2021 | CNY | 6.94 | 6.94 | 6.77 | 6.83 | 6.83 | -0.08 (-1.16%) | 5,122,998 |
| 19 Aug 2021 | CNY | 7 | 7.04 | 6.89 | 6.91 | 6.91 | -0.1 (-1.43%) | 5,076,130 |
| 18 Aug 2021 | CNY | 7.01 | 7.04 | 6.96 | 7.01 | 7.01 | 0.0 (0.0%) | 4,883,272 |
| 17 Aug 2021 | CNY | 7.19 | 7.22 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 6,125,941 |
| 16 Aug 2021 | CNY | 7.34 | 7.4 | 7.17 | 7.19 | 7.19 | -0.15 (-2.04%) | 6,257,898 |
| 13 Aug 2021 | CNY | 7.29 | 7.37 | 7.25 | 7.34 | 7.34 | +0.03 (+0.41%) | 5,257,213 |
| 12 Aug 2021 | CNY | 7.26 | 7.4 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,697,614 |
| 11 Aug 2021 | CNY | 7.37 | 7.41 | 7.27 | 7.3 | 7.3 | -0.04 (-0.54%) | 4,842,110 |
| 10 Aug 2021 | CNY | 7.17 | 7.39 | 7.17 | 7.34 | 7.34 | +0.16 (+2.23%) | 6,598,191 |
