| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.33 | 6.67 | 6.31 | 6.58 | 6.58 | +0.27 (+4.28%) | 13,963,644 |
| 29 Sep 2021 | CNY | 6.36 | 6.53 | 6.25 | 6.31 | 6.31 | -0.16 (-2.47%) | 9,835,644 |
| 28 Sep 2021 | CNY | 6.31 | 6.5 | 6.27 | 6.47 | 6.47 | +0.16 (+2.54%) | 10,013,652 |
| 27 Sep 2021 | CNY | 6.8 | 6.88 | 6.18 | 6.31 | 6.31 | -0.43 (-6.38%) | 17,337,937 |
| 24 Sep 2021 | CNY | 6.95 | 7 | 6.72 | 6.74 | 6.74 | -0.27 (-3.85%) | 13,514,881 |
| 23 Sep 2021 | CNY | 7.15 | 7.22 | 6.92 | 7.01 | 7.01 | -0.14 (-1.96%) | 16,607,934 |
| 22 Sep 2021 | CNY | 6.72 | 7.15 | 6.72 | 7.15 | 7.15 | +0.27 (+3.92%) | 19,401,849 |
| 17 Sep 2021 | CNY | 7.15 | 7.26 | 6.72 | 6.88 | 6.88 | -0.26 (-3.64%) | 23,926,449 |
| 16 Sep 2021 | CNY | 7.4 | 7.43 | 7.11 | 7.14 | 7.14 | -0.29 (-3.90%) | 21,412,053 |
| 15 Sep 2021 | CNY | 7.4 | 7.52 | 7.25 | 7.43 | 7.43 | +0.07 (+0.95%) | 20,234,821 |
| 14 Sep 2021 | CNY | 7.65 | 7.77 | 7.36 | 7.36 | 7.36 | -0.28 (-3.66%) | 34,689,208 |
| 13 Sep 2021 | CNY | 7.02 | 7.88 | 6.9 | 7.64 | 7.64 | +0.48 (+6.70%) | 52,530,987 |
| 10 Sep 2021 | CNY | 7 | 7.35 | 6.97 | 7.16 | 7.16 | +0.15 (+2.14%) | 29,840,486 |
| 9 Sep 2021 | CNY | 7.05 | 7.11 | 6.96 | 7.01 | 7.01 | -0.12 (-1.68%) | 22,091,967 |
| 8 Sep 2021 | CNY | 7.34 | 7.48 | 7.12 | 7.13 | 7.13 | -0.28 (-3.78%) | 30,379,361 |
| 7 Sep 2021 | CNY | 7.29 | 7.48 | 7.09 | 7.41 | 7.41 | +0.15 (+2.07%) | 28,939,763 |
| 6 Sep 2021 | CNY | 7.51 | 7.54 | 7.15 | 7.26 | 7.26 | -0.24 (-3.20%) | 27,606,485 |
| 3 Sep 2021 | CNY | 7.37 | 7.7 | 7.21 | 7.5 | 7.5 | +0.15 (+2.04%) | 39,521,191 |
| 2 Sep 2021 | CNY | 7.1 | 7.4 | 6.95 | 7.35 | 7.35 | +0.33 (+4.70%) | 32,354,866 |
| 1 Sep 2021 | CNY | 7.49 | 7.53 | 7.02 | 7.02 | 7.02 | -0.46 (-6.15%) | 37,748,956 |
| 31 Aug 2021 | CNY | 7.25 | 7.65 | 7.06 | 7.48 | 7.48 | +0.2 (+2.75%) | 46,031,753 |
| 30 Aug 2021 | CNY | 7.2 | 7.61 | 7.09 | 7.28 | 7.28 | -0.6 (-7.61%) | 58,669,393 |
| 27 Aug 2021 | CNY | 8.33 | 8.4 | 7.82 | 7.88 | 7.88 | -0.38 (-4.60%) | 70,375,472 |
| 26 Aug 2021 | CNY | 7.5 | 8.26 | 7.31 | 8.26 | 8.26 | +0.75 (+9.99%) | 73,132,902 |
| 25 Aug 2021 | CNY | 7.45 | 8 | 7.31 | 7.51 | 7.51 | -0.21 (-2.72%) | 72,726,235 |
| 24 Aug 2021 | CNY | 7.22 | 7.72 | 6.86 | 7.72 | 7.72 | +0.38 (+5.18%) | 86,138,785 |
| 23 Aug 2021 | CNY | 7.13 | 7.7 | 7.13 | 7.34 | 7.34 | -0.06 (-0.81%) | 67,326,736 |
| 20 Aug 2021 | CNY | 7.36 | 7.94 | 7.31 | 7.4 | 7.4 | -0.72 (-8.87%) | 97,899,866 |
| 19 Aug 2021 | CNY | 8 | 8.12 | 7.73 | 8.12 | 8.12 | +0.74 (+10.03%) | 126,362,832 |
| 18 Aug 2021 | CNY | 7.04 | 7.38 | 6.99 | 7.38 | 7.38 | +0.67 (+9.99%) | 26,281,785 |
