| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 6.05 | 6.11 | 5.79 | 5.83 | 5.83 | -0.16 (-2.67%) | 17,389,544 |
| 30 Sep 2021 | CNY | 5.75 | 6.01 | 5.7 | 5.99 | 5.99 | +0.32 (+5.64%) | 20,532,639 |
| 29 Sep 2021 | CNY | 5.81 | 6.07 | 5.62 | 5.67 | 5.67 | -0.27 (-4.55%) | 26,473,849 |
| 28 Sep 2021 | CNY | 5.96 | 6.09 | 5.72 | 5.94 | 5.94 | -0.41 (-6.46%) | 60,771,936 |
| 27 Sep 2021 | CNY | 6.8 | 6.86 | 6.35 | 6.35 | 6.35 | -0.7 (-9.93%) | 24,285,460 |
| 24 Sep 2021 | CNY | 7.13 | 7.43 | 6.86 | 7.05 | 7.05 | +0.09 (+1.29%) | 57,842,155 |
| 23 Sep 2021 | CNY | 7.06 | 7.36 | 6.73 | 6.96 | 6.96 | -0.01 (-0.14%) | 62,568,917 |
| 22 Sep 2021 | CNY | 6.3 | 6.97 | 6.28 | 6.97 | 6.97 | +0.63 (+9.94%) | 49,245,843 |
| 17 Sep 2021 | CNY | 6.23 | 6.46 | 6.11 | 6.34 | 6.34 | +0.02 (+0.32%) | 20,918,370 |
| 16 Sep 2021 | CNY | 6.56 | 6.63 | 6.3 | 6.32 | 6.32 | -0.24 (-3.66%) | 21,206,063 |
| 15 Sep 2021 | CNY | 6.15 | 6.64 | 6.12 | 6.56 | 6.56 | +0.4 (+6.49%) | 30,868,106 |
| 14 Sep 2021 | CNY | 6.28 | 6.31 | 6.11 | 6.16 | 6.16 | -0.12 (-1.91%) | 22,240,670 |
| 13 Sep 2021 | CNY | 6.25 | 6.35 | 6.2 | 6.28 | 6.28 | +0.02 (+0.32%) | 18,416,800 |
| 10 Sep 2021 | CNY | 6.37 | 6.52 | 6.23 | 6.26 | 6.26 | -0.1 (-1.57%) | 31,444,039 |
| 9 Sep 2021 | CNY | 6.5 | 6.64 | 6.34 | 6.36 | 6.36 | -0.22 (-3.34%) | 31,999,773 |
| 8 Sep 2021 | CNY | 6.29 | 6.72 | 6.29 | 6.58 | 6.58 | +0.29 (+4.61%) | 50,237,392 |
| 7 Sep 2021 | CNY | 6.04 | 6.3 | 5.98 | 6.29 | 6.29 | +0.26 (+4.31%) | 34,906,599 |
| 6 Sep 2021 | CNY | 5.97 | 6.19 | 5.86 | 6.03 | 6.03 | +0.08 (+1.34%) | 23,637,600 |
| 3 Sep 2021 | CNY | 5.94 | 6.14 | 5.84 | 5.95 | 5.95 | +0.02 (+0.34%) | 28,401,104 |
| 2 Sep 2021 | CNY | 5.67 | 6.05 | 5.56 | 5.93 | 5.93 | +0.26 (+4.59%) | 29,774,111 |
| 1 Sep 2021 | CNY | 5.66 | 5.95 | 5.51 | 5.67 | 5.67 | +0.01 (+0.18%) | 22,858,579 |
| 31 Aug 2021 | CNY | 5.71 | 5.98 | 5.63 | 5.66 | 5.66 | -0.01 (-0.18%) | 23,918,438 |
| 30 Aug 2021 | CNY | 5.77 | 5.82 | 5.64 | 5.67 | 5.67 | -0.1 (-1.73%) | 13,626,820 |
| 27 Aug 2021 | CNY | 5.71 | 5.78 | 5.59 | 5.77 | 5.77 | +0.03 (+0.52%) | 10,821,905 |
| 26 Aug 2021 | CNY | 5.77 | 5.82 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 11,855,594 |
| 25 Aug 2021 | CNY | 5.89 | 5.9 | 5.74 | 5.76 | 5.76 | -0.13 (-2.21%) | 14,677,500 |
| 24 Aug 2021 | CNY | 6.02 | 6.12 | 5.84 | 5.89 | 5.89 | -0.09 (-1.51%) | 21,347,048 |
| 23 Aug 2021 | CNY | 5.59 | 6.02 | 5.58 | 5.98 | 5.98 | +0.38 (+6.79%) | 24,719,854 |
| 20 Aug 2021 | CNY | 5.5 | 5.65 | 5.45 | 5.6 | 5.6 | +0.03 (+0.54%) | 10,927,303 |
| 19 Aug 2021 | CNY | 5.64 | 5.69 | 5.49 | 5.57 | 5.57 | -0.1 (-1.76%) | 10,637,080 |
