| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.53 | 6.78 | 6.48 | 6.74 | 6.74 | +0.29 (+4.50%) | 4,716,861 |
| 29 Sep 2021 | CNY | 6.68 | 6.68 | 6.45 | 6.45 | 6.45 | -0.25 (-3.73%) | 4,509,389 |
| 28 Sep 2021 | CNY | 6.69 | 6.74 | 6.6 | 6.7 | 6.7 | +0.02 (+0.30%) | 3,121,600 |
| 27 Sep 2021 | CNY | 6.98 | 7.01 | 6.58 | 6.68 | 6.68 | -0.21 (-3.05%) | 6,910,903 |
| 24 Sep 2021 | CNY | 7.16 | 7.16 | 6.89 | 6.89 | 6.89 | -0.21 (-2.96%) | 6,721,159 |
| 23 Sep 2021 | CNY | 6.95 | 7.17 | 6.95 | 7.1 | 7.1 | +0.16 (+2.31%) | 7,659,700 |
| 22 Sep 2021 | CNY | 6.9 | 6.97 | 6.87 | 6.94 | 6.94 | -0.1 (-1.42%) | 5,322,592 |
| 17 Sep 2021 | CNY | 7.09 | 7.17 | 7 | 7.04 | 7.04 | +0.03 (+0.43%) | 6,262,903 |
| 16 Sep 2021 | CNY | 7.12 | 7.2 | 7.01 | 7.01 | 7.01 | -0.07 (-0.99%) | 7,106,027 |
| 15 Sep 2021 | CNY | 7.02 | 7.12 | 7.02 | 7.08 | 7.08 | +0.04 (+0.57%) | 4,744,739 |
| 14 Sep 2021 | CNY | 7.18 | 7.26 | 7.02 | 7.04 | 7.04 | -0.13 (-1.81%) | 9,993,622 |
| 13 Sep 2021 | CNY | 7.3 | 7.3 | 7.09 | 7.17 | 7.17 | -0.14 (-1.92%) | 10,294,057 |
| 10 Sep 2021 | CNY | 7.32 | 7.42 | 7.19 | 7.31 | 7.31 | -0.07 (-0.95%) | 9,885,428 |
| 9 Sep 2021 | CNY | 7.35 | 7.65 | 7.27 | 7.38 | 7.38 | +0.03 (+0.41%) | 12,158,290 |
| 8 Sep 2021 | CNY | 7.46 | 7.5 | 7.28 | 7.35 | 7.35 | -0.18 (-2.39%) | 13,604,871 |
| 7 Sep 2021 | CNY | 7.53 | 7.74 | 7.4 | 7.53 | 7.53 | -0.13 (-1.70%) | 18,758,848 |
| 6 Sep 2021 | CNY | 7.34 | 7.99 | 7.13 | 7.66 | 7.66 | +0.34 (+4.64%) | 29,707,354 |
| 3 Sep 2021 | CNY | 7.04 | 7.48 | 6.93 | 7.32 | 7.32 | +0.42 (+6.09%) | 22,683,393 |
| 2 Sep 2021 | CNY | 6.96 | 7.01 | 6.85 | 6.9 | 6.9 | -0.14 (-1.99%) | 10,114,192 |
| 1 Sep 2021 | CNY | 6.88 | 7.05 | 6.65 | 7.04 | 7.04 | +0.31 (+4.61%) | 17,243,778 |
| 31 Aug 2021 | CNY | 6.59 | 6.91 | 6.5 | 6.73 | 6.73 | +0.1 (+1.51%) | 13,854,964 |
| 30 Aug 2021 | CNY | 6.4 | 6.9 | 6.39 | 6.63 | 6.63 | +0.18 (+2.79%) | 12,656,834 |
| 27 Aug 2021 | CNY | 6.51 | 6.51 | 6.36 | 6.45 | 6.45 | -0.06 (-0.92%) | 5,250,500 |
| 26 Aug 2021 | CNY | 6.58 | 6.64 | 6.5 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,208,034 |
| 25 Aug 2021 | CNY | 6.61 | 6.66 | 6.53 | 6.58 | 6.58 | -0.07 (-1.05%) | 4,604,832 |
| 24 Aug 2021 | CNY | 6.68 | 6.69 | 6.57 | 6.65 | 6.65 | -0.03 (-0.45%) | 4,598,032 |
| 23 Aug 2021 | CNY | 6.48 | 6.72 | 6.47 | 6.68 | 6.68 | +0.23 (+3.57%) | 7,798,576 |
| 20 Aug 2021 | CNY | 6.52 | 6.56 | 6.35 | 6.45 | 6.45 | -0.1 (-1.53%) | 5,356,773 |
| 19 Aug 2021 | CNY | 6.67 | 6.71 | 6.54 | 6.55 | 6.55 | -0.13 (-1.95%) | 5,233,744 |
| 18 Aug 2021 | CNY | 6.6 | 6.7 | 6.6 | 6.68 | 6.68 | +0.04 (+0.60%) | 3,701,584 |
