| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.9 | 6.03 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 4,019,828 |
| 14 Oct 2021 | CNY | 5.89 | 5.93 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,038,100 |
| 13 Oct 2021 | CNY | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 2,110,900 |
| 12 Oct 2021 | CNY | 5.93 | 5.94 | 5.84 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,632,600 |
| 11 Oct 2021 | CNY | 5.94 | 5.98 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,661,200 |
| 8 Oct 2021 | CNY | 5.82 | 5.95 | 5.82 | 5.91 | 5.91 | +0.11 (+1.90%) | 4,261,130 |
| 30 Sep 2021 | CNY | 5.75 | 5.8 | 5.71 | 5.8 | 5.8 | +0.11 (+1.93%) | 2,073,800 |
| 29 Sep 2021 | CNY | 5.84 | 5.84 | 5.67 | 5.69 | 5.69 | -0.18 (-3.07%) | 5,584,200 |
| 28 Sep 2021 | CNY | 5.86 | 5.9 | 5.8 | 5.87 | 5.87 | +0.01 (+0.17%) | 3,992,183 |
| 27 Sep 2021 | CNY | 6.18 | 6.2 | 5.84 | 5.86 | 5.86 | -0.26 (-4.25%) | 11,980,606 |
| 24 Sep 2021 | CNY | 6.28 | 6.35 | 6.1 | 6.12 | 6.12 | -0.18 (-2.86%) | 7,090,819 |
| 23 Sep 2021 | CNY | 6.24 | 6.31 | 6.2 | 6.3 | 6.3 | +0.08 (+1.29%) | 4,997,113 |
| 22 Sep 2021 | CNY | 6.17 | 6.24 | 6.13 | 6.22 | 6.22 | +0.02 (+0.32%) | 3,913,900 |
| 17 Sep 2021 | CNY | 6.3 | 6.31 | 6.12 | 6.2 | 6.2 | -0.11 (-1.74%) | 7,859,661 |
| 16 Sep 2021 | CNY | 6.42 | 6.48 | 6.27 | 6.31 | 6.31 | -0.07 (-1.10%) | 10,153,285 |
| 15 Sep 2021 | CNY | 6.23 | 6.42 | 6.22 | 6.38 | 6.38 | +0.13 (+2.08%) | 8,441,229 |
| 14 Sep 2021 | CNY | 6.3 | 6.45 | 6.24 | 6.25 | 6.25 | -0.07 (-1.11%) | 10,212,150 |
| 13 Sep 2021 | CNY | 6.26 | 6.33 | 6.22 | 6.32 | 6.32 | +0.06 (+0.96%) | 4,885,339 |
| 10 Sep 2021 | CNY | 6.34 | 6.37 | 6.23 | 6.26 | 6.26 | -0.1 (-1.57%) | 7,188,976 |
| 9 Sep 2021 | CNY | 6.33 | 6.37 | 6.28 | 6.36 | 6.36 | +0.01 (+0.16%) | 6,761,405 |
| 8 Sep 2021 | CNY | 6.25 | 6.37 | 6.23 | 6.35 | 6.35 | +0.1 (+1.60%) | 9,814,123 |
| 7 Sep 2021 | CNY | 6.22 | 6.28 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 6,226,720 |
| 6 Sep 2021 | CNY | 6.16 | 6.25 | 6.15 | 6.24 | 6.24 | +0.04 (+0.65%) | 5,932,367 |
| 3 Sep 2021 | CNY | 6.1 | 6.25 | 6.09 | 6.2 | 6.2 | +0.11 (+1.81%) | 8,823,465 |
| 2 Sep 2021 | CNY | 6.07 | 6.11 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,902,984 |
| 1 Sep 2021 | CNY | 6.05 | 6.08 | 5.96 | 6.08 | 6.08 | +0.05 (+0.83%) | 5,929,146 |
| 31 Aug 2021 | CNY | 6.13 | 6.13 | 5.98 | 6.03 | 6.03 | -0.07 (-1.15%) | 6,686,524 |
| 30 Aug 2021 | CNY | 6.09 | 6.22 | 6.08 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,512,590 |
| 27 Aug 2021 | CNY | 6.1 | 6.13 | 6.06 | 6.09 | 6.09 | -0.04 (-0.65%) | 5,551,392 |
| 26 Aug 2021 | CNY | 6.25 | 6.29 | 6.11 | 6.13 | 6.13 | -0.12 (-1.92%) | 7,272,974 |
