| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.67 | 6.72 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 12,860,100 |
| 13 Oct 2021 | CNY | 6.72 | 6.79 | 6.57 | 6.66 | 6.66 | -0.06 (-0.89%) | 18,884,037 |
| 12 Oct 2021 | CNY | 6.86 | 6.87 | 6.65 | 6.72 | 6.72 | -0.16 (-2.33%) | 21,575,432 |
| 11 Oct 2021 | CNY | 6.91 | 7.1 | 6.86 | 6.88 | 6.88 | 0.0 (0.0%) | 35,723,198 |
| 8 Oct 2021 | CNY | 6.86 | 7.03 | 6.82 | 6.88 | 6.88 | +0.07 (+1.03%) | 22,955,228 |
| 30 Sep 2021 | CNY | 6.7 | 6.82 | 6.7 | 6.81 | 6.81 | +0.15 (+2.25%) | 15,748,108 |
| 29 Sep 2021 | CNY | 6.99 | 7 | 6.66 | 6.66 | 6.66 | -0.39 (-5.53%) | 28,735,460 |
| 28 Sep 2021 | CNY | 7.05 | 7.21 | 6.96 | 7.05 | 7.05 | -0.02 (-0.28%) | 16,706,076 |
| 27 Sep 2021 | CNY | 7.31 | 7.33 | 6.89 | 7.07 | 7.07 | -0.22 (-3.02%) | 25,928,631 |
| 24 Sep 2021 | CNY | 7.38 | 7.49 | 7.28 | 7.29 | 7.29 | -0.11 (-1.49%) | 19,808,080 |
| 23 Sep 2021 | CNY | 7.3 | 7.49 | 7.3 | 7.4 | 7.4 | +0.06 (+0.82%) | 17,975,886 |
| 22 Sep 2021 | CNY | 7.22 | 7.45 | 7.17 | 7.34 | 7.34 | +0.02 (+0.27%) | 17,805,474 |
| 17 Sep 2021 | CNY | 7.54 | 7.63 | 7.22 | 7.32 | 7.32 | -0.25 (-3.30%) | 36,313,305 |
| 16 Sep 2021 | CNY | 7.69 | 7.88 | 7.52 | 7.57 | 7.57 | -0.14 (-1.82%) | 28,782,023 |
| 15 Sep 2021 | CNY | 7.68 | 7.9 | 7.65 | 7.71 | 7.71 | -0.01 (-0.13%) | 25,871,250 |
| 14 Sep 2021 | CNY | 7.92 | 8.01 | 7.71 | 7.72 | 7.72 | -0.3 (-3.74%) | 40,926,080 |
| 13 Sep 2021 | CNY | 7.74 | 8.06 | 7.66 | 8.02 | 8.02 | +0.33 (+4.29%) | 63,419,745 |
| 10 Sep 2021 | CNY | 7.8 | 7.88 | 7.68 | 7.69 | 7.69 | -0.11 (-1.41%) | 38,527,556 |
| 9 Sep 2021 | CNY | 8.06 | 8.07 | 7.73 | 7.8 | 7.8 | -0.45 (-5.45%) | 70,717,701 |
| 8 Sep 2021 | CNY | 7.69 | 8.32 | 7.67 | 8.25 | 8.25 | +0.62 (+8.13%) | 76,063,466 |
| 7 Sep 2021 | CNY | 7.42 | 7.71 | 7.4 | 7.63 | 7.63 | +0.25 (+3.39%) | 39,070,657 |
| 6 Sep 2021 | CNY | 7.39 | 7.43 | 7.25 | 7.38 | 7.38 | -0.02 (-0.27%) | 19,673,504 |
| 3 Sep 2021 | CNY | 7.35 | 7.47 | 7.28 | 7.4 | 7.4 | +0.06 (+0.82%) | 20,803,310 |
| 2 Sep 2021 | CNY | 7.4 | 7.58 | 7.33 | 7.34 | 7.34 | -0.11 (-1.48%) | 23,439,383 |
| 1 Sep 2021 | CNY | 7.08 | 7.49 | 7.04 | 7.45 | 7.45 | +0.42 (+5.97%) | 37,024,698 |
| 31 Aug 2021 | CNY | 7.03 | 7.15 | 6.6 | 7.03 | 7.03 | -0.17 (-2.36%) | 24,065,242 |
| 30 Aug 2021 | CNY | 7.38 | 7.42 | 7.1 | 7.2 | 7.2 | -0.19 (-2.57%) | 20,533,946 |
| 27 Aug 2021 | CNY | 7.38 | 7.44 | 7.33 | 7.39 | 7.39 | 0.0 (0.0%) | 12,931,896 |
| 26 Aug 2021 | CNY | 7.4 | 7.58 | 7.34 | 7.39 | 7.39 | -0.07 (-0.94%) | 19,500,959 |
| 25 Aug 2021 | CNY | 7.22 | 7.54 | 7.22 | 7.46 | 7.46 | +0.24 (+3.32%) | 30,188,460 |
