| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 6.35 | 6.37 | 6.32 | 6.35 | 6.35 | +0.01 (+0.16%) | 6,120,918 |
| 8 Oct 2021 | CNY | 6.27 | 6.35 | 6.26 | 6.34 | 6.34 | +0.11 (+1.77%) | 7,125,939 |
| 30 Sep 2021 | CNY | 6.23 | 6.28 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 6,086,280 |
| 29 Sep 2021 | CNY | 6.32 | 6.34 | 6.2 | 6.2 | 6.2 | -0.12 (-1.90%) | 8,567,758 |
| 28 Sep 2021 | CNY | 6.31 | 6.34 | 6.26 | 6.32 | 6.32 | +0.01 (+0.16%) | 6,691,908 |
| 27 Sep 2021 | CNY | 6.53 | 6.55 | 6.28 | 6.31 | 6.31 | -0.22 (-3.37%) | 18,710,978 |
| 24 Sep 2021 | CNY | 6.66 | 6.67 | 6.52 | 6.53 | 6.53 | -0.12 (-1.80%) | 13,964,220 |
| 23 Sep 2021 | CNY | 6.63 | 6.71 | 6.62 | 6.65 | 6.65 | +0.03 (+0.45%) | 11,159,721 |
| 22 Sep 2021 | CNY | 6.58 | 6.65 | 6.56 | 6.62 | 6.62 | -0.01 (-0.15%) | 8,201,772 |
| 17 Sep 2021 | CNY | 6.66 | 6.67 | 6.55 | 6.63 | 6.63 | -0.04 (-0.60%) | 12,075,203 |
| 16 Sep 2021 | CNY | 6.67 | 6.8 | 6.62 | 6.67 | 6.67 | -0.02 (-0.30%) | 14,528,300 |
| 15 Sep 2021 | CNY | 6.74 | 6.75 | 6.6 | 6.69 | 6.69 | -0.04 (-0.59%) | 11,079,658 |
| 14 Sep 2021 | CNY | 6.83 | 6.91 | 6.71 | 6.73 | 6.73 | -0.1 (-1.46%) | 16,131,863 |
| 13 Sep 2021 | CNY | 6.8 | 6.88 | 6.79 | 6.83 | 6.83 | 0.0 (0.0%) | 13,007,820 |
| 10 Sep 2021 | CNY | 6.87 | 6.96 | 6.81 | 6.83 | 6.83 | -0.04 (-0.58%) | 18,016,600 |
| 9 Sep 2021 | CNY | 6.84 | 6.91 | 6.83 | 6.87 | 6.87 | +0.02 (+0.29%) | 13,412,779 |
| 8 Sep 2021 | CNY | 6.79 | 6.86 | 6.78 | 6.85 | 6.85 | +0.07 (+1.03%) | 15,769,412 |
| 7 Sep 2021 | CNY | 6.76 | 6.82 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 14,886,106 |
| 6 Sep 2021 | CNY | 6.56 | 6.89 | 6.55 | 6.79 | 6.79 | +0.22 (+3.35%) | 25,425,513 |
| 3 Sep 2021 | CNY | 6.55 | 6.59 | 6.54 | 6.57 | 6.57 | +0.02 (+0.31%) | 12,866,630 |
| 2 Sep 2021 | CNY | 6.6 | 6.62 | 6.54 | 6.55 | 6.55 | -0.05 (-0.76%) | 9,699,719 |
| 1 Sep 2021 | CNY | 6.66 | 6.69 | 6.56 | 6.6 | 6.6 | -0.06 (-0.90%) | 11,926,700 |
| 31 Aug 2021 | CNY | 6.65 | 6.69 | 6.61 | 6.66 | 6.66 | 0.0 (0.0%) | 7,280,455 |
| 30 Aug 2021 | CNY | 6.54 | 6.69 | 6.51 | 6.66 | 6.66 | +0.11 (+1.68%) | 9,257,216 |
| 27 Aug 2021 | CNY | 6.65 | 6.66 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 6,297,299 |
| 26 Aug 2021 | CNY | 6.55 | 6.69 | 6.48 | 6.64 | 6.64 | +0.09 (+1.37%) | 13,678,989 |
| 25 Aug 2021 | CNY | 6.53 | 6.57 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 7,199,000 |
| 24 Aug 2021 | CNY | 6.57 | 6.58 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 8,877,540 |
| 23 Aug 2021 | CNY | 6.56 | 6.62 | 6.53 | 6.57 | 6.57 | +0.01 (+0.15%) | 7,764,129 |
| 20 Aug 2021 | CNY | 6.68 | 6.68 | 6.49 | 6.56 | 6.56 | -0.13 (-1.94%) | 12,534,197 |
